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
058110/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
20250219,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-20,5,-0.98,138757000,68913,66.27,2045,2045,2000,2650,1430,2040,2013.51,1.45,0,-4217,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,324,-2.01,0.60,12,0.43,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,4120,-50.97,20240222,1687,19.74,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-15,5,-0.74,130060910,64610,62.13,2045,2045,2000,2650,1430,2040,2013.02,1.45,0,-3167,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,325,-2.02,0.60,12,0.40,-1004.00,3378.00,4120,20240222,-50.85,1687,20241210,20.04,3225,-37.21,20250106,1880,7.71,20250102,4120,-50.85,20240222,1687,20.04,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,-10,5,-0.49,123355600,61293,58.94,2045,2045,2000,2650,1430,2040,2012.56,1.45,0,-3564,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,326,-2.02,0.60,12,0.38,-1004.00,3378.00,4120,20240222,-50.73,1687,20241210,20.33,3225,-37.05,20250106,1880,7.98,20250102,4120,-50.73,20240222,1687,20.33,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,130550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-15,5,-0.74,114276205,56802,54.62,2045,2045,2000,2650,1430,2040,2011.83,1.45,0,-3988,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,325,-2.02,0.60,12,0.35,-1004.00,3378.00,4120,20240222,-50.85,1687,20241210,20.04,3225,-37.21,20250106,1880,7.71,20250102,4120,-50.85,20240222,1687,20.04,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-15,5,-0.74,101383855,50420,48.48,2045,2045,2000,2650,1430,2040,2010.79,1.45,0,-3437,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,325,-2.02,0.60,12,0.31,-1004.00,3378.00,4120,20240222,-50.85,1687,20241210,20.04,3225,-37.21,20250106,1880,7.71,20250102,4120,-50.85,20240222,1687,20.04,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,110551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-30,5,-1.47,80344465,39975,38.44,2045,2045,2000,2650,1430,2040,2009.87,1.45,0,-2625,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,323,-2.00,0.60,12,0.25,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,4120,-51.21,20240222,1687,19.15,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-20,5,-0.98,37610390,18675,17.96,2045,2045,2000,2650,1430,2040,2013.94,1.45,0,-2073,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,324,-2.01,0.60,12,0.12,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,4120,-50.97,20240222,1687,19.74,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250219,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-20,5,-0.98,5082635,2496,2.40,2045,2045,2020,2650,1430,2040,2036.31,1.45,0,-2262,2096,2067,2031,2002,1966,2082,2017,80,610,500,1260,5,1,16050530,324,-2.01,0.60,12,0.02,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,4120,-50.97,20240222,1687,19.74,20241210,2.82,N,058110,500,80 억,,233117,N,N,0,N,00,N
20250218,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,35,2,1.75,211088752,103981,339.50,2005,2060,1995,2605,1405,2005,2030.06,1.27,0,28827,2068,2036,2018,1986,1968,2027,1977,80,600,500,1240,5,1,16050530,327,-2.03,0.60,12,0.65,-1004.00,3378.00,4120,20240222,-50.49,1687,20241210,20.92,3225,-36.74,20250106,1880,8.51,20250102,4120,-50.49,20240222,1687,20.92,20241210,2.84,N,058110,500,80 억,,204495,N,N,0,N,00,N
20250218,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2045,40,2,2.00,197772702,97426,318.09,2005,2060,1995,2605,1405,2005,2029.98,1.27,0,28359,2068,2036,2018,1986,1968,2027,1977,80,600,500,1240,5,1,16050530,328,-2.04,0.61,12,0.61,-1004.00,3378.00,4120,20240222,-50.36,1687,20241210,21.22,3225,-36.59,20250106,1880,8.78,20250102,4120,-50.36,20240222,1687,21.22,20241210,2.84,N,058110,500,80 억,,204495,N,N,0,N,00,N
20250218,140550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,45,2,2.24,174546162,86042,280.93,2005,2060,1995,2605,1405,2005,2028.62,1.27,0,24972,2068,2036,2018,1986,1968,2027,1977,80,600,500,1240,5,1,16050530,329,-2.04,0.61,12,0.54,-1004.00,3378.00,4120,20240222,-50.24,1687,20241210,21.52,3225,-36.43,20250106,1880,9.04,20250102,4120,-50.24,20240222,1687,21.52,20241210,2.84,N,058110,500,80 억,,204495,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 160551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 -20 5 -0.98 138757000 68913 66.27 2045 2045 2000 2650 1430 2040 2013.51 1.45 0 -4217 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 324 -2.01 0.60 12 0.43 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 4120 -50.97 20240222 1687 19.74 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
3 20250219 150552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -15 5 -0.74 130060910 64610 62.13 2045 2045 2000 2650 1430 2040 2013.02 1.45 0 -3167 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 325 -2.02 0.60 12 0.40 -1004.00 3378.00 4120 20240222 -50.85 1687 20241210 20.04 3225 -37.21 20250106 1880 7.71 20250102 4120 -50.85 20240222 1687 20.04 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
4 20250219 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2030 -10 5 -0.49 123355600 61293 58.94 2045 2045 2000 2650 1430 2040 2012.56 1.45 0 -3564 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 326 -2.02 0.60 12 0.38 -1004.00 3378.00 4120 20240222 -50.73 1687 20241210 20.33 3225 -37.05 20250106 1880 7.98 20250102 4120 -50.73 20240222 1687 20.33 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
5 20250219 130550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -15 5 -0.74 114276205 56802 54.62 2045 2045 2000 2650 1430 2040 2011.83 1.45 0 -3988 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 325 -2.02 0.60 12 0.35 -1004.00 3378.00 4120 20240222 -50.85 1687 20241210 20.04 3225 -37.21 20250106 1880 7.71 20250102 4120 -50.85 20240222 1687 20.04 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
6 20250219 120550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -15 5 -0.74 101383855 50420 48.48 2045 2045 2000 2650 1430 2040 2010.79 1.45 0 -3437 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 325 -2.02 0.60 12 0.31 -1004.00 3378.00 4120 20240222 -50.85 1687 20241210 20.04 3225 -37.21 20250106 1880 7.71 20250102 4120 -50.85 20240222 1687 20.04 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
7 20250219 110551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -30 5 -1.47 80344465 39975 38.44 2045 2045 2000 2650 1430 2040 2009.87 1.45 0 -2625 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 323 -2.00 0.60 12 0.25 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 4120 -51.21 20240222 1687 19.15 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
8 20250219 100550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 -20 5 -0.98 37610390 18675 17.96 2045 2045 2000 2650 1430 2040 2013.94 1.45 0 -2073 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 324 -2.01 0.60 12 0.12 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 4120 -50.97 20240222 1687 19.74 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
9 20250219 090552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 -20 5 -0.98 5082635 2496 2.40 2045 2045 2020 2650 1430 2040 2036.31 1.45 0 -2262 2096 2067 2031 2002 1966 2082 2017 80 610 500 1260 5 1 16050530 324 -2.01 0.60 12 0.02 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 4120 -50.97 20240222 1687 19.74 20241210 2.82 N 058110 500 80 억 233117 N N 0 N 00 N
10 20250218 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 35 2 1.75 211088752 103981 339.50 2005 2060 1995 2605 1405 2005 2030.06 1.27 0 28827 2068 2036 2018 1986 1968 2027 1977 80 600 500 1240 5 1 16050530 327 -2.03 0.60 12 0.65 -1004.00 3378.00 4120 20240222 -50.49 1687 20241210 20.92 3225 -36.74 20250106 1880 8.51 20250102 4120 -50.49 20240222 1687 20.92 20241210 2.84 N 058110 500 80 억 204495 N N 0 N 00 N
11 20250218 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2045 40 2 2.00 197772702 97426 318.09 2005 2060 1995 2605 1405 2005 2029.98 1.27 0 28359 2068 2036 2018 1986 1968 2027 1977 80 600 500 1240 5 1 16050530 328 -2.04 0.61 12 0.61 -1004.00 3378.00 4120 20240222 -50.36 1687 20241210 21.22 3225 -36.59 20250106 1880 8.78 20250102 4120 -50.36 20240222 1687 21.22 20241210 2.84 N 058110 500 80 억 204495 N N 0 N 00 N
12 20250218 140550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2050 45 2 2.24 174546162 86042 280.93 2005 2060 1995 2605 1405 2005 2028.62 1.27 0 24972 2068 2036 2018 1986 1968 2027 1977 80 600 500 1240 5 1 16050530 329 -2.04 0.61 12 0.54 -1004.00 3378.00 4120 20240222 -50.24 1687 20241210 21.52 3225 -36.43 20250106 1880 9.04 20250102 4120 -50.24 20240222 1687 21.52 20241210 2.84 N 058110 500 80 억 204495 N N 0 N 00 N