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
095270/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
20250219,160736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4060,-120,5,-2.87,82907250,20266,42.38,4170,4190,4060,5430,2930,4180,4090.95,0.35,0,-1306,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,608,92.27,0.86,12,0.14,44.00,4713.00,7810,20240716,-48.02,3190,20241209,27.27,4340,-6.45,20250213,3655,11.08,20250203,7810,-48.02,20240716,3190,27.27,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,150737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,-100,5,-2.39,79136945,19338,40.44,4170,4190,4060,5430,2930,4180,4092.30,0.35,0,-834,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,611,92.73,0.87,12,0.13,44.00,4713.00,7810,20240716,-47.76,3190,20241209,27.90,4340,-5.99,20250213,3655,11.63,20250203,7810,-47.76,20240716,3190,27.90,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,140734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,-110,5,-2.63,61253940,14960,31.28,4170,4190,4060,5430,2930,4180,4094.51,0.35,0,-817,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,609,92.50,0.86,12,0.10,44.00,4713.00,7810,20240716,-47.89,3190,20241209,27.59,4340,-6.22,20250213,3655,11.35,20250203,7810,-47.89,20240716,3190,27.59,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,130735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4090,-90,5,-2.15,50209700,12250,25.62,4170,4190,4080,5430,2930,4180,4098.75,0.35,0,-136,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,612,92.95,0.87,12,0.08,44.00,4713.00,7810,20240716,-47.63,3190,20241209,28.21,4340,-5.76,20250213,3655,11.90,20250203,7810,-47.63,20240716,3190,28.21,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,120734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4100,-80,5,-1.91,47152745,11501,24.05,4170,4190,4080,5430,2930,4180,4099.88,0.35,0,20,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,614,93.18,0.87,12,0.08,44.00,4713.00,7810,20240716,-47.50,3190,20241209,28.53,4340,-5.53,20250213,3655,12.18,20250203,7810,-47.50,20240716,3190,28.53,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,110735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,-95,5,-2.27,42253330,10301,21.54,4170,4190,4080,5430,2930,4180,4101.87,0.35,0,61,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,612,92.84,0.87,12,0.07,44.00,4713.00,7810,20240716,-47.70,3190,20241209,28.06,4340,-5.88,20250213,3655,11.76,20250203,7810,-47.70,20240716,3190,28.06,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,100735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,-95,5,-2.27,25472955,6207,12.98,4170,4190,4085,5430,2930,4180,4103.91,0.35,0,-200,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,612,92.84,0.87,12,0.04,44.00,4713.00,7810,20240716,-47.70,3190,20241209,28.06,4340,-5.88,20250213,3655,11.76,20250203,7810,-47.70,20240716,3190,28.06,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250219,090737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4140,-40,5,-0.96,1071410,257,0.54,4170,4190,4140,5430,2930,4180,4168.91,0.35,0,-256,4483,4331,4188,4036,3893,4407,4112,75,1250,500,2920,5,1,14971256,620,94.09,0.88,12,0.00,44.00,4713.00,7810,20240716,-46.99,3190,20241209,29.78,4340,-4.61,20250213,3655,13.27,20250203,7810,-46.99,20240716,3190,29.78,20241209,0.01,N,095270,500,74 억,,52065,N,N,0,N,00,N
20250218,160733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,175,2,4.37,199585810,47804,252.98,4045,4340,4045,5200,2805,4005,4175.09,0.35,0,-13,4305,4155,4080,3930,3855,4117,3892,75,1195,500,2800,5,1,14971256,626,95.00,0.89,12,0.32,44.00,4713.00,7810,20240716,-46.48,3190,20241209,31.03,4340,0.00,20250213,3655,14.36,20250203,7810,-46.48,20240716,3190,31.03,20241209,0.01,N,095270,500,74 억,,52171,N,N,0,N,00,N
20250218,150734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,175,2,4.37,198712220,47595,251.88,4045,4340,4045,5200,2805,4005,4175.07,0.35,0,-106,4305,4155,4080,3930,3855,4117,3892,75,1195,500,2800,5,1,14971256,626,95.00,0.89,12,0.32,44.00,4713.00,7810,20240716,-46.48,3190,20241209,31.03,4340,0.00,20250213,3655,14.36,20250203,7810,-46.48,20240716,3190,31.03,20241209,0.01,N,095270,500,74 억,,52171,N,N,0,N,00,N
20250218,140735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4240,235,2,5.87,196347840,47029,248.88,4045,4340,4045,5200,2805,4005,4175.04,0.35,0,-65,4305,4155,4080,3930,3855,4117,3892,75,1195,500,2800,5,1,14971256,635,96.36,0.90,12,0.31,44.00,4713.00,7810,20240716,-45.71,3190,20241209,32.92,4340,0.00,20250213,3655,16.01,20250203,7810,-45.71,20240716,3190,32.92,20241209,0.01,N,095270,500,74 억,,52171,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 160736 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4060 -120 5 -2.87 82907250 20266 42.38 4170 4190 4060 5430 2930 4180 4090.95 0.35 0 -1306 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 608 92.27 0.86 12 0.14 44.00 4713.00 7810 20240716 -48.02 3190 20241209 27.27 4340 -6.45 20250213 3655 11.08 20250203 7810 -48.02 20240716 3190 27.27 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
3 20250219 150737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4080 -100 5 -2.39 79136945 19338 40.44 4170 4190 4060 5430 2930 4180 4092.30 0.35 0 -834 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 611 92.73 0.87 12 0.13 44.00 4713.00 7810 20240716 -47.76 3190 20241209 27.90 4340 -5.99 20250213 3655 11.63 20250203 7810 -47.76 20240716 3190 27.90 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
4 20250219 140734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4070 -110 5 -2.63 61253940 14960 31.28 4170 4190 4060 5430 2930 4180 4094.51 0.35 0 -817 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 609 92.50 0.86 12 0.10 44.00 4713.00 7810 20240716 -47.89 3190 20241209 27.59 4340 -6.22 20250213 3655 11.35 20250203 7810 -47.89 20240716 3190 27.59 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
5 20250219 130735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4090 -90 5 -2.15 50209700 12250 25.62 4170 4190 4080 5430 2930 4180 4098.75 0.35 0 -136 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 612 92.95 0.87 12 0.08 44.00 4713.00 7810 20240716 -47.63 3190 20241209 28.21 4340 -5.76 20250213 3655 11.90 20250203 7810 -47.63 20240716 3190 28.21 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
6 20250219 120734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4100 -80 5 -1.91 47152745 11501 24.05 4170 4190 4080 5430 2930 4180 4099.88 0.35 0 20 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 614 93.18 0.87 12 0.08 44.00 4713.00 7810 20240716 -47.50 3190 20241209 28.53 4340 -5.53 20250213 3655 12.18 20250203 7810 -47.50 20240716 3190 28.53 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
7 20250219 110735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4085 -95 5 -2.27 42253330 10301 21.54 4170 4190 4080 5430 2930 4180 4101.87 0.35 0 61 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 612 92.84 0.87 12 0.07 44.00 4713.00 7810 20240716 -47.70 3190 20241209 28.06 4340 -5.88 20250213 3655 11.76 20250203 7810 -47.70 20240716 3190 28.06 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
8 20250219 100735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4085 -95 5 -2.27 25472955 6207 12.98 4170 4190 4085 5430 2930 4180 4103.91 0.35 0 -200 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 612 92.84 0.87 12 0.04 44.00 4713.00 7810 20240716 -47.70 3190 20241209 28.06 4340 -5.88 20250213 3655 11.76 20250203 7810 -47.70 20240716 3190 28.06 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
9 20250219 090737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4140 -40 5 -0.96 1071410 257 0.54 4170 4190 4140 5430 2930 4180 4168.91 0.35 0 -256 4483 4331 4188 4036 3893 4407 4112 75 1250 500 2920 5 1 14971256 620 94.09 0.88 12 0.00 44.00 4713.00 7810 20240716 -46.99 3190 20241209 29.78 4340 -4.61 20250213 3655 13.27 20250203 7810 -46.99 20240716 3190 29.78 20241209 0.01 N 095270 500 74 억 52065 N N 0 N 00 N
10 20250218 160733 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 175 2 4.37 199585810 47804 252.98 4045 4340 4045 5200 2805 4005 4175.09 0.35 0 -13 4305 4155 4080 3930 3855 4117 3892 75 1195 500 2800 5 1 14971256 626 95.00 0.89 12 0.32 44.00 4713.00 7810 20240716 -46.48 3190 20241209 31.03 4340 0.00 20250213 3655 14.36 20250203 7810 -46.48 20240716 3190 31.03 20241209 0.01 N 095270 500 74 억 52171 N N 0 N 00 N
11 20250218 150734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 175 2 4.37 198712220 47595 251.88 4045 4340 4045 5200 2805 4005 4175.07 0.35 0 -106 4305 4155 4080 3930 3855 4117 3892 75 1195 500 2800 5 1 14971256 626 95.00 0.89 12 0.32 44.00 4713.00 7810 20240716 -46.48 3190 20241209 31.03 4340 0.00 20250213 3655 14.36 20250203 7810 -46.48 20240716 3190 31.03 20241209 0.01 N 095270 500 74 억 52171 N N 0 N 00 N
12 20250218 140735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4240 235 2 5.87 196347840 47029 248.88 4045 4340 4045 5200 2805 4005 4175.04 0.35 0 -65 4305 4155 4080 3930 3855 4117 3892 75 1195 500 2800 5 1 14971256 635 96.36 0.90 12 0.31 44.00 4713.00 7810 20240716 -45.71 3190 20241209 32.92 4340 0.00 20250213 3655 16.01 20250203 7810 -45.71 20240716 3190 32.92 20241209 0.01 N 095270 500 74 억 52171 N N 0 N 00 N