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
082210/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
20250219,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1429,1,2,0.07,29819593,21000,76.45,1425,1436,1410,1856,1000,1428,1419.97,4.54,0,204,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,474,3.95,0.88,12,0.06,362.00,1628.00,5150,20240401,-72.25,1249,20250203,14.41,1819,-21.44,20250103,1249,14.41,20250203,5150,-72.25,20240401,1249,14.41,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,150657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,2,2,0.14,27628205,19466,70.86,1425,1436,1410,1856,1000,1428,1419.31,4.54,0,225,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.06,362.00,1628.00,5150,20240401,-72.23,1249,20250203,14.49,1819,-21.39,20250103,1249,14.49,20250203,5150,-72.23,20240401,1249,14.49,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,140654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1436,8,2,0.56,26635316,18772,68.34,1425,1436,1410,1856,1000,1428,1418.89,4.54,0,229,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,477,3.97,0.88,12,0.06,362.00,1628.00,5150,20240401,-72.12,1249,20250203,14.97,1819,-21.06,20250103,1249,14.97,20250203,5150,-72.12,20240401,1249,14.97,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,130655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1428,0,3,0.00,24512259,17288,62.93,1425,1428,1410,1856,1000,1428,1417.88,4.54,0,752,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,474,3.94,0.88,12,0.05,362.00,1628.00,5150,20240401,-72.27,1249,20250203,14.33,1819,-21.50,20250103,1249,14.33,20250203,5150,-72.27,20240401,1249,14.33,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,120655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1420,-8,5,-0.56,18685911,13197,48.04,1425,1427,1410,1856,1000,1428,1415.92,4.54,0,733,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,471,3.92,0.87,12,0.04,362.00,1628.00,5150,20240401,-72.43,1249,20250203,13.69,1819,-21.94,20250103,1249,13.69,20250203,5150,-72.43,20240401,1249,13.69,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,110655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1420,-8,5,-0.56,17200592,12151,44.23,1425,1427,1410,1856,1000,1428,1415.57,4.54,0,733,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,471,3.92,0.87,12,0.04,362.00,1628.00,5150,20240401,-72.43,1249,20250203,13.69,1819,-21.94,20250103,1249,13.69,20250203,5150,-72.43,20240401,1249,13.69,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,100655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1414,-14,5,-0.98,9428361,6649,24.20,1425,1427,1414,1856,1000,1428,1418.01,4.54,0,69,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,469,3.91,0.87,12,0.02,362.00,1628.00,5150,20240401,-72.54,1249,20250203,13.21,1819,-22.26,20250103,1249,13.21,20250203,5150,-72.54,20240401,1249,13.21,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250219,090656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1420,-8,5,-0.56,2185558,1539,5.60,1425,1425,1420,1856,1000,1428,1420.12,4.54,0,29,1464,1445,1423,1404,1382,1455,1414,166,428,500,970,1,1,33192374,471,3.92,0.87,12,0.00,362.00,1628.00,5150,20240401,-72.43,1249,20250203,13.69,1819,-21.94,20250103,1249,13.69,20250203,5150,-72.43,20240401,1249,13.69,20250203,0.45,N,082210,500,165 억,,1508048,N,N,0,N,00,N
20250218,160654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1428,1,2,0.07,39102892,27470,20.98,1427,1442,1401,1855,999,1427,1423.48,4.55,0,-1221,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,474,3.94,0.88,12,0.08,362.00,1628.00,5150,20240401,-72.27,1249,20250203,14.33,1819,-21.50,20250103,1249,14.33,20250203,5150,-72.27,20240401,1249,14.33,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,150654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,3,2,0.21,35776939,25142,19.20,1427,1442,1401,1855,999,1427,1422.99,4.55,0,-1550,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.08,362.00,1628.00,5150,20240401,-72.23,1249,20250203,14.49,1819,-21.39,20250103,1249,14.49,20250203,5150,-72.23,20240401,1249,14.49,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,140655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1431,4,2,0.28,30427999,21399,16.34,1427,1442,1401,1855,999,1427,1421.94,4.55,0,-1026,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.06,362.00,1628.00,5150,20240401,-72.21,1249,20250203,14.57,1819,-21.33,20250103,1249,14.57,20250203,5150,-72.21,20240401,1249,14.57,20250203,0.45,N,082210,500,165 억,,1509269,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 160655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1429 1 2 0.07 29819593 21000 76.45 1425 1436 1410 1856 1000 1428 1419.97 4.54 0 204 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 474 3.95 0.88 12 0.06 362.00 1628.00 5150 20240401 -72.25 1249 20250203 14.41 1819 -21.44 20250103 1249 14.41 20250203 5150 -72.25 20240401 1249 14.41 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
3 20250219 150657 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1430 2 2 0.14 27628205 19466 70.86 1425 1436 1410 1856 1000 1428 1419.31 4.54 0 225 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.06 362.00 1628.00 5150 20240401 -72.23 1249 20250203 14.49 1819 -21.39 20250103 1249 14.49 20250203 5150 -72.23 20240401 1249 14.49 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
4 20250219 140654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1436 8 2 0.56 26635316 18772 68.34 1425 1436 1410 1856 1000 1428 1418.89 4.54 0 229 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 477 3.97 0.88 12 0.06 362.00 1628.00 5150 20240401 -72.12 1249 20250203 14.97 1819 -21.06 20250103 1249 14.97 20250203 5150 -72.12 20240401 1249 14.97 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
5 20250219 130655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1428 0 3 0.00 24512259 17288 62.93 1425 1428 1410 1856 1000 1428 1417.88 4.54 0 752 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 474 3.94 0.88 12 0.05 362.00 1628.00 5150 20240401 -72.27 1249 20250203 14.33 1819 -21.50 20250103 1249 14.33 20250203 5150 -72.27 20240401 1249 14.33 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
6 20250219 120655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1420 -8 5 -0.56 18685911 13197 48.04 1425 1427 1410 1856 1000 1428 1415.92 4.54 0 733 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 471 3.92 0.87 12 0.04 362.00 1628.00 5150 20240401 -72.43 1249 20250203 13.69 1819 -21.94 20250103 1249 13.69 20250203 5150 -72.43 20240401 1249 13.69 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
7 20250219 110655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1420 -8 5 -0.56 17200592 12151 44.23 1425 1427 1410 1856 1000 1428 1415.57 4.54 0 733 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 471 3.92 0.87 12 0.04 362.00 1628.00 5150 20240401 -72.43 1249 20250203 13.69 1819 -21.94 20250103 1249 13.69 20250203 5150 -72.43 20240401 1249 13.69 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
8 20250219 100655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1414 -14 5 -0.98 9428361 6649 24.20 1425 1427 1414 1856 1000 1428 1418.01 4.54 0 69 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 469 3.91 0.87 12 0.02 362.00 1628.00 5150 20240401 -72.54 1249 20250203 13.21 1819 -22.26 20250103 1249 13.21 20250203 5150 -72.54 20240401 1249 13.21 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
9 20250219 090656 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1420 -8 5 -0.56 2185558 1539 5.60 1425 1425 1420 1856 1000 1428 1420.12 4.54 0 29 1464 1445 1423 1404 1382 1455 1414 166 428 500 970 1 1 33192374 471 3.92 0.87 12 0.00 362.00 1628.00 5150 20240401 -72.43 1249 20250203 13.69 1819 -21.94 20250103 1249 13.69 20250203 5150 -72.43 20240401 1249 13.69 20250203 0.45 N 082210 500 165 억 1508048 N N 0 N 00 N
10 20250218 160654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1428 1 2 0.07 39102892 27470 20.98 1427 1442 1401 1855 999 1427 1423.48 4.55 0 -1221 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 474 3.94 0.88 12 0.08 362.00 1628.00 5150 20240401 -72.27 1249 20250203 14.33 1819 -21.50 20250103 1249 14.33 20250203 5150 -72.27 20240401 1249 14.33 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
11 20250218 150654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1430 3 2 0.21 35776939 25142 19.20 1427 1442 1401 1855 999 1427 1422.99 4.55 0 -1550 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.08 362.00 1628.00 5150 20240401 -72.23 1249 20250203 14.49 1819 -21.39 20250103 1249 14.49 20250203 5150 -72.23 20240401 1249 14.49 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
12 20250218 140655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1431 4 2 0.28 30427999 21399 16.34 1427 1442 1401 1855 999 1427 1421.94 4.55 0 -1026 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.06 362.00 1628.00 5150 20240401 -72.21 1249 20250203 14.57 1819 -21.33 20250103 1249 14.57 20250203 5150 -72.21 20240401 1249 14.57 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N