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
053450/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
20250219,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,0,3,0.00,4331558040,572844,31.41,7650,7790,7400,9840,5300,7570,7561.33,6.11,0,-7985,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1120,9.84,0.89,12,3.87,769.00,8528.00,8670,20240213,-12.69,4500,20241209,68.22,7830,-3.32,20250218,5310,42.56,20250102,8520,-11.15,20240418,4500,68.22,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,20,2,0.26,4006770920,530022,29.07,7650,7790,7400,9840,5300,7570,7559.63,6.11,0,-10668,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1123,9.87,0.89,12,3.58,769.00,8528.00,8670,20240213,-12.46,4500,20241209,68.67,7830,-3.07,20250218,5310,42.94,20250102,8520,-10.92,20240418,4500,68.67,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,20,2,0.26,3653708450,483387,26.51,7650,7790,7400,9840,5300,7570,7558.56,6.11,0,-9965,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1123,9.87,0.89,12,3.27,769.00,8528.00,8670,20240213,-12.46,4500,20241209,68.67,7830,-3.07,20250218,5310,42.94,20250102,8520,-10.92,20240418,4500,68.67,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,130539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,-60,5,-0.79,3107465710,410968,22.54,7650,7790,7400,9840,5300,7570,7561.33,6.11,0,-2081,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1111,9.77,0.88,12,2.78,769.00,8528.00,8670,20240213,-13.38,4500,20241209,66.89,7830,-4.09,20250218,5310,41.43,20250102,8520,-11.85,20240418,4500,66.89,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,-10,5,-0.13,2669159960,353120,19.37,7650,7790,7400,9840,5300,7570,7558.79,6.11,0,4307,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1118,9.83,0.89,12,2.39,769.00,8528.00,8670,20240213,-12.80,4500,20241209,68.00,7830,-3.45,20250218,5310,42.37,20250102,8520,-11.27,20240418,4500,68.00,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,110539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,-30,5,-0.40,2391922190,316458,17.35,7650,7790,7400,9840,5300,7570,7558.42,6.11,0,6986,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1115,9.80,0.88,12,2.14,769.00,8528.00,8670,20240213,-13.03,4500,20241209,67.56,7830,-3.70,20250218,5310,42.00,20250102,8520,-11.50,20240418,4500,67.56,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-130,5,-1.72,1788272690,236145,12.95,7650,7790,7400,9840,5300,7570,7572.77,6.11,0,-2487,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1101,9.67,0.87,12,1.60,769.00,8528.00,8670,20240213,-14.19,4500,20241209,65.33,7830,-4.98,20250218,5310,40.11,20250102,8520,-12.68,20240418,4500,65.33,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250219,090540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,-30,5,-0.40,355918050,46809,2.57,7650,7680,7530,9840,5300,7570,7603.62,6.11,0,-4969,8230,7900,7500,7170,6770,8065,7335,74,2270,500,5290,10,1,14792803,1115,9.80,0.88,12,0.32,769.00,8528.00,8670,20240213,-13.03,4500,20241209,67.56,7830,-3.70,20250218,5310,42.00,20250102,8520,-11.50,20240418,4500,67.56,20241209,2.53,N,053450,500,73 억,,903558,N,N,0,N,00,N
20250218,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,170,2,2.30,13596786680,1810259,43.25,7300,7830,7100,9620,5180,7400,7510.76,5.88,0,34225,8493,7946,6983,6436,5473,8220,6710,74,2220,500,5180,10,1,14792803,1120,9.84,0.89,12,12.24,769.00,8528.00,8670,20240213,-12.69,4500,20241209,68.22,7830,-3.32,20250218,5310,42.56,20250102,8520,-11.15,20240418,4500,68.22,20241209,2.57,N,053450,500,73 억,,870346,N,N,0,N,00,N
20250218,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,220,2,2.97,12893648300,1717576,41.04,7300,7830,7100,9620,5180,7400,7507.18,5.88,0,7177,8493,7946,6983,6436,5473,8220,6710,74,2220,500,5180,10,1,14792803,1127,9.91,0.89,12,11.61,769.00,8528.00,8670,20240213,-12.11,4500,20241209,69.33,7830,-2.68,20250218,5310,43.50,20250102,8520,-10.56,20240418,4500,69.33,20241209,2.57,N,053450,500,73 억,,870346,N,N,0,N,00,N
20250218,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7670,270,2,3.65,11809221830,1576457,37.67,7300,7830,7100,9620,5180,7400,7491.26,5.88,0,36365,8493,7946,6983,6436,5473,8220,6710,74,2220,500,5180,10,1,14792803,1135,9.97,0.90,12,10.66,769.00,8528.00,8670,20240213,-11.53,4500,20241209,70.44,7830,-2.04,20250218,5310,44.44,20250102,8520,-9.98,20240418,4500,70.44,20241209,2.57,N,053450,500,73 억,,870346,N,N,0,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 160539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 0 3 0.00 4331558040 572844 31.41 7650 7790 7400 9840 5300 7570 7561.33 6.11 0 -7985 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1120 9.84 0.89 12 3.87 769.00 8528.00 8670 20240213 -12.69 4500 20241209 68.22 7830 -3.32 20250218 5310 42.56 20250102 8520 -11.15 20240418 4500 68.22 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
3 20250219 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7590 20 2 0.26 4006770920 530022 29.07 7650 7790 7400 9840 5300 7570 7559.63 6.11 0 -10668 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1123 9.87 0.89 12 3.58 769.00 8528.00 8670 20240213 -12.46 4500 20241209 68.67 7830 -3.07 20250218 5310 42.94 20250102 8520 -10.92 20240418 4500 68.67 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
4 20250219 140537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7590 20 2 0.26 3653708450 483387 26.51 7650 7790 7400 9840 5300 7570 7558.56 6.11 0 -9965 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1123 9.87 0.89 12 3.27 769.00 8528.00 8670 20240213 -12.46 4500 20241209 68.67 7830 -3.07 20250218 5310 42.94 20250102 8520 -10.92 20240418 4500 68.67 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
5 20250219 130539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7510 -60 5 -0.79 3107465710 410968 22.54 7650 7790 7400 9840 5300 7570 7561.33 6.11 0 -2081 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1111 9.77 0.88 12 2.78 769.00 8528.00 8670 20240213 -13.38 4500 20241209 66.89 7830 -4.09 20250218 5310 41.43 20250102 8520 -11.85 20240418 4500 66.89 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
6 20250219 120538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 -10 5 -0.13 2669159960 353120 19.37 7650 7790 7400 9840 5300 7570 7558.79 6.11 0 4307 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1118 9.83 0.89 12 2.39 769.00 8528.00 8670 20240213 -12.80 4500 20241209 68.00 7830 -3.45 20250218 5310 42.37 20250102 8520 -11.27 20240418 4500 68.00 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
7 20250219 110539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 -30 5 -0.40 2391922190 316458 17.35 7650 7790 7400 9840 5300 7570 7558.42 6.11 0 6986 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1115 9.80 0.88 12 2.14 769.00 8528.00 8670 20240213 -13.03 4500 20241209 67.56 7830 -3.70 20250218 5310 42.00 20250102 8520 -11.50 20240418 4500 67.56 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
8 20250219 100538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 -130 5 -1.72 1788272690 236145 12.95 7650 7790 7400 9840 5300 7570 7572.77 6.11 0 -2487 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1101 9.67 0.87 12 1.60 769.00 8528.00 8670 20240213 -14.19 4500 20241209 65.33 7830 -4.98 20250218 5310 40.11 20250102 8520 -12.68 20240418 4500 65.33 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
9 20250219 090540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 -30 5 -0.40 355918050 46809 2.57 7650 7680 7530 9840 5300 7570 7603.62 6.11 0 -4969 8230 7900 7500 7170 6770 8065 7335 74 2270 500 5290 10 1 14792803 1115 9.80 0.88 12 0.32 769.00 8528.00 8670 20240213 -13.03 4500 20241209 67.56 7830 -3.70 20250218 5310 42.00 20250102 8520 -11.50 20240418 4500 67.56 20241209 2.53 N 053450 500 73 억 903558 N N 0 N 00 N
10 20250218 160538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 170 2 2.30 13596786680 1810259 43.25 7300 7830 7100 9620 5180 7400 7510.76 5.88 0 34225 8493 7946 6983 6436 5473 8220 6710 74 2220 500 5180 10 1 14792803 1120 9.84 0.89 12 12.24 769.00 8528.00 8670 20240213 -12.69 4500 20241209 68.22 7830 -3.32 20250218 5310 42.56 20250102 8520 -11.15 20240418 4500 68.22 20241209 2.57 N 053450 500 73 억 870346 N N 0 N 00 N
11 20250218 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7620 220 2 2.97 12893648300 1717576 41.04 7300 7830 7100 9620 5180 7400 7507.18 5.88 0 7177 8493 7946 6983 6436 5473 8220 6710 74 2220 500 5180 10 1 14792803 1127 9.91 0.89 12 11.61 769.00 8528.00 8670 20240213 -12.11 4500 20241209 69.33 7830 -2.68 20250218 5310 43.50 20250102 8520 -10.56 20240418 4500 69.33 20241209 2.57 N 053450 500 73 억 870346 N N 0 N 00 N
12 20250218 140538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7670 270 2 3.65 11809221830 1576457 37.67 7300 7830 7100 9620 5180 7400 7491.26 5.88 0 36365 8493 7946 6983 6436 5473 8220 6710 74 2220 500 5180 10 1 14792803 1135 9.97 0.90 12 10.66 769.00 8528.00 8670 20240213 -11.53 4500 20241209 70.44 7830 -2.04 20250218 5310 44.44 20250102 8520 -9.98 20240418 4500 70.44 20241209 2.57 N 053450 500 73 억 870346 N N 0 N 00 N