ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043150/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,670,2,3.36,1362391170,66976,121.83,20150,20600,19990,25900,13960,19930,20341.39,26.40,0,2758,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3060,5.91,0.77,12,0.45,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,20600,0.00,20250219,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,520,2,2.61,1203472170,59231,107.74,20150,20550,19990,25900,13960,19930,20318.28,26.40,0,2714,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3038,5.87,0.76,12,0.40,3483.00,26837.00,31650,20240401,-35.39,18500,20250203,10.54,20550,-0.49,20250219,18500,10.54,20250203,31650,-35.39,20240401,18500,10.54,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,140502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,470,2,2.36,1089365370,53631,97.55,20150,20550,19990,25900,13960,19930,20312.23,26.40,0,3036,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3030,5.86,0.76,12,0.36,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,20550,-0.73,20250219,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,130503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,520,2,2.61,998316670,49157,89.41,20150,20550,19990,25900,13960,19930,20308.74,26.40,0,3145,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3038,5.87,0.76,12,0.33,3483.00,26837.00,31650,20240401,-35.39,18500,20250203,10.54,20550,-0.49,20250219,18500,10.54,20250203,31650,-35.39,20240401,18500,10.54,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,120503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,470,2,2.36,839836420,41401,75.31,20150,20550,19990,25900,13960,19930,20285.41,26.40,0,4214,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3030,5.86,0.76,12,0.28,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,20550,-0.73,20250219,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,110504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20300,370,2,1.86,762516720,37601,68.39,20150,20550,19990,25900,13960,19930,20279.16,26.40,0,4342,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3015,5.83,0.76,12,0.25,3483.00,26837.00,31650,20240401,-35.86,18500,20250203,9.73,20550,-1.22,20250219,18500,9.73,20250203,31650,-35.86,20240401,18500,9.73,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,100503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,470,2,2.36,572205720,28212,51.32,20150,20550,19990,25900,13960,19930,20282.35,26.40,0,3738,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,3030,5.86,0.76,12,0.19,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,20550,-0.73,20250219,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250219,090504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20150,220,2,1.10,122581570,6097,11.09,20150,20150,19990,25900,13960,19930,20105.23,26.40,0,2613,20536,20232,19946,19642,19356,20385,19795,74,5970,500,14340,50,1,14854256,2993,5.79,0.75,12,0.04,3483.00,26837.00,31650,20240401,-36.33,18500,20250203,8.92,20350,-0.98,20250217,18500,8.92,20250203,31650,-36.33,20240401,18500,8.92,20250203,0.70,N,043150,500,74 억,,3921858,N,N,45,N,00,N
20250218,160502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19930,-270,5,-1.34,1090835890,54897,52.28,19790,20250,19660,26250,14150,20200,19870.56,26.44,0,-5218,21006,20602,19946,19542,18886,20805,19745,74,6050,500,14540,10,1,14854256,2960,5.72,0.74,12,0.37,3483.00,26837.00,31900,20240205,-37.52,18500,20250203,7.73,20350,-2.06,20250217,18500,7.73,20250203,31650,-37.03,20240401,18500,7.73,20250203,0.70,N,043150,500,74 억,,3927849,N,N,45,N,00,N
20250218,150502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19920,-280,5,-1.39,1062436180,53471,50.92,19790,20250,19660,26250,14150,20200,19869.39,26.44,0,-4818,21006,20602,19946,19542,18886,20805,19745,74,6050,500,14540,10,1,14854256,2959,5.72,0.74,12,0.36,3483.00,26837.00,31900,20240205,-37.55,18500,20250203,7.68,20350,-2.11,20250217,18500,7.68,20250203,31650,-37.06,20240401,18500,7.68,20250203,0.70,N,043150,500,74 억,,3927849,N,N,124,N,00,N
20250218,140502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19940,-260,5,-1.29,1030711010,51879,49.41,19790,20250,19660,26250,14150,20200,19867.60,26.44,0,-4843,21006,20602,19946,19542,18886,20805,19745,74,6050,500,14540,10,1,14854256,2962,5.72,0.74,12,0.35,3483.00,26837.00,31900,20240205,-37.49,18500,20250203,7.78,20350,-2.01,20250217,18500,7.78,20250203,31650,-37.00,20240401,18500,7.78,20250203,0.70,N,043150,500,74 억,,3927849,N,N,124,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160504 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20600 670 2 3.36 1362391170 66976 121.83 20150 20600 19990 25900 13960 19930 20341.39 26.40 0 2758 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3060 5.91 0.77 12 0.45 3483.00 26837.00 31650 20240401 -34.91 18500 20250203 11.35 20600 0.00 20250219 18500 11.35 20250203 31650 -34.91 20240401 18500 11.35 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
3 20250219 150505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20450 520 2 2.61 1203472170 59231 107.74 20150 20550 19990 25900 13960 19930 20318.28 26.40 0 2714 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3038 5.87 0.76 12 0.40 3483.00 26837.00 31650 20240401 -35.39 18500 20250203 10.54 20550 -0.49 20250219 18500 10.54 20250203 31650 -35.39 20240401 18500 10.54 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
4 20250219 140502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 470 2 2.36 1089365370 53631 97.55 20150 20550 19990 25900 13960 19930 20312.23 26.40 0 3036 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3030 5.86 0.76 12 0.36 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 20550 -0.73 20250219 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
5 20250219 130503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20450 520 2 2.61 998316670 49157 89.41 20150 20550 19990 25900 13960 19930 20308.74 26.40 0 3145 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3038 5.87 0.76 12 0.33 3483.00 26837.00 31650 20240401 -35.39 18500 20250203 10.54 20550 -0.49 20250219 18500 10.54 20250203 31650 -35.39 20240401 18500 10.54 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
6 20250219 120503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 470 2 2.36 839836420 41401 75.31 20150 20550 19990 25900 13960 19930 20285.41 26.40 0 4214 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3030 5.86 0.76 12 0.28 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 20550 -0.73 20250219 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
7 20250219 110504 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20300 370 2 1.86 762516720 37601 68.39 20150 20550 19990 25900 13960 19930 20279.16 26.40 0 4342 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3015 5.83 0.76 12 0.25 3483.00 26837.00 31650 20240401 -35.86 18500 20250203 9.73 20550 -1.22 20250219 18500 9.73 20250203 31650 -35.86 20240401 18500 9.73 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
8 20250219 100503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 470 2 2.36 572205720 28212 51.32 20150 20550 19990 25900 13960 19930 20282.35 26.40 0 3738 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 3030 5.86 0.76 12 0.19 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 20550 -0.73 20250219 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
9 20250219 090504 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20150 220 2 1.10 122581570 6097 11.09 20150 20150 19990 25900 13960 19930 20105.23 26.40 0 2613 20536 20232 19946 19642 19356 20385 19795 74 5970 500 14340 50 1 14854256 2993 5.79 0.75 12 0.04 3483.00 26837.00 31650 20240401 -36.33 18500 20250203 8.92 20350 -0.98 20250217 18500 8.92 20250203 31650 -36.33 20240401 18500 8.92 20250203 0.70 N 043150 500 74 억 3921858 N N 45 N 00 N
10 20250218 160502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19930 -270 5 -1.34 1090835890 54897 52.28 19790 20250 19660 26250 14150 20200 19870.56 26.44 0 -5218 21006 20602 19946 19542 18886 20805 19745 74 6050 500 14540 10 1 14854256 2960 5.72 0.74 12 0.37 3483.00 26837.00 31900 20240205 -37.52 18500 20250203 7.73 20350 -2.06 20250217 18500 7.73 20250203 31650 -37.03 20240401 18500 7.73 20250203 0.70 N 043150 500 74 억 3927849 N N 45 N 00 N
11 20250218 150502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19920 -280 5 -1.39 1062436180 53471 50.92 19790 20250 19660 26250 14150 20200 19869.39 26.44 0 -4818 21006 20602 19946 19542 18886 20805 19745 74 6050 500 14540 10 1 14854256 2959 5.72 0.74 12 0.36 3483.00 26837.00 31900 20240205 -37.55 18500 20250203 7.68 20350 -2.11 20250217 18500 7.68 20250203 31650 -37.06 20240401 18500 7.68 20250203 0.70 N 043150 500 74 억 3927849 N N 124 N 00 N
12 20250218 140502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19940 -260 5 -1.29 1030711010 51879 49.41 19790 20250 19660 26250 14150 20200 19867.60 26.44 0 -4843 21006 20602 19946 19542 18886 20805 19745 74 6050 500 14540 10 1 14854256 2962 5.72 0.74 12 0.35 3483.00 26837.00 31900 20240205 -37.49 18500 20250203 7.78 20350 -2.01 20250217 18500 7.78 20250203 31650 -37.00 20240401 18500 7.78 20250203 0.70 N 043150 500 74 억 3927849 N N 124 N 00 N