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
122310/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
20250219,160821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,93738750,16884,265.01,5560,5590,5530,7260,3920,5590,5551.93,1.69,0,-219,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,814,6.52,0.78,12,0.12,858.00,7137.00,7030,20240206,-20.48,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,7000,-20.14,20240219,5250,6.48,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-10,5,-0.18,90856360,16368,256.91,5560,5590,5530,7260,3920,5590,5550.85,1.69,0,-219,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,812,6.50,0.78,12,0.11,858.00,7137.00,7030,20240206,-20.63,5250,20241209,6.29,5900,-5.42,20250110,5450,2.39,20250102,7000,-20.29,20240219,5250,6.29,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,140820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,-30,5,-0.54,72338480,13045,204.76,5560,5590,5530,7260,3920,5590,5545.30,1.69,0,654,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,809,6.48,0.78,12,0.09,858.00,7137.00,7030,20240206,-20.91,5250,20241209,5.90,5900,-5.76,20250110,5450,2.02,20250102,7000,-20.57,20240219,5250,5.90,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,130822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,68914610,12426,195.04,5560,5590,5530,7260,3920,5590,5546.00,1.69,0,667,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,811,6.49,0.78,12,0.09,858.00,7137.00,7030,20240206,-20.77,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,7000,-20.43,20240219,5250,6.10,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,120820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-40,5,-0.72,39547940,7121,111.77,5560,5590,5530,7260,3920,5590,5553.71,1.69,0,-219,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,808,6.47,0.78,12,0.05,858.00,7137.00,7030,20240206,-21.05,5250,20241209,5.71,5900,-5.93,20250110,5450,1.83,20250102,7000,-20.71,20240219,5250,5.71,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,110822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-10,5,-0.18,35927690,6470,101.55,5560,5590,5530,7260,3920,5590,5552.97,1.69,0,-189,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,812,6.50,0.78,12,0.04,858.00,7137.00,7030,20240206,-20.63,5250,20241209,6.29,5900,-5.42,20250110,5450,2.39,20250102,7000,-20.29,20240219,5250,6.29,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,100822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,8048770,1446,22.70,5560,5590,5560,7260,3920,5590,5566.23,1.69,0,-178,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,811,6.49,0.78,12,0.01,858.00,7137.00,7030,20240206,-20.77,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,7000,-20.43,20240219,5250,6.10,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250219,090823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,1308000,234,3.67,5560,5590,5560,7260,3920,5590,5589.74,1.69,0,-183,5636,5612,5586,5562,5536,5615,5565,73,1670,500,4130,10,1,14553844,814,6.52,0.78,12,0.00,858.00,7137.00,7030,20240206,-20.48,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,7000,-20.14,20240219,5250,6.48,20241209,1.21,N,122310,500,72 억,,245641,N,N,0,N,00,N
20250218,160819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,35409180,6341,17.58,5590,5610,5560,7260,3920,5590,5584.16,1.69,0,-318,5776,5682,5636,5542,5496,5660,5520,73,1670,500,4130,10,1,14553844,814,6.52,0.78,12,0.04,858.00,7137.00,7070,20240205,-20.93,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,7000,-20.14,20240219,5250,6.48,20241209,1.20,N,122310,500,72 억,,245959,N,N,0,N,00,N
20250218,150820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,10,2,0.18,33441400,5989,16.60,5590,5610,5560,7260,3920,5590,5583.80,1.69,0,-150,5776,5682,5636,5542,5496,5660,5520,73,1670,500,4130,10,1,14553844,815,6.53,0.78,12,0.04,858.00,7137.00,7070,20240205,-20.79,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,7000,-20.00,20240219,5250,6.67,20241209,1.20,N,122310,500,72 억,,245959,N,N,0,N,00,N
20250218,140821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,31786750,5693,15.78,5590,5610,5560,7260,3920,5590,5583.48,1.69,0,-150,5776,5682,5636,5542,5496,5660,5520,73,1670,500,4130,10,1,14553844,814,6.52,0.78,12,0.04,858.00,7137.00,7070,20240205,-20.93,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,7000,-20.14,20240219,5250,6.48,20241209,1.20,N,122310,500,72 억,,245959,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 160821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 93738750 16884 265.01 5560 5590 5530 7260 3920 5590 5551.93 1.69 0 -219 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 814 6.52 0.78 12 0.12 858.00 7137.00 7030 20240206 -20.48 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 7000 -20.14 20240219 5250 6.48 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
3 20250219 150824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 -10 5 -0.18 90856360 16368 256.91 5560 5590 5530 7260 3920 5590 5550.85 1.69 0 -219 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 812 6.50 0.78 12 0.11 858.00 7137.00 7030 20240206 -20.63 5250 20241209 6.29 5900 -5.42 20250110 5450 2.39 20250102 7000 -20.29 20240219 5250 6.29 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
4 20250219 140820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 -30 5 -0.54 72338480 13045 204.76 5560 5590 5530 7260 3920 5590 5545.30 1.69 0 654 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 809 6.48 0.78 12 0.09 858.00 7137.00 7030 20240206 -20.91 5250 20241209 5.90 5900 -5.76 20250110 5450 2.02 20250102 7000 -20.57 20240219 5250 5.90 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
5 20250219 130822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 68914610 12426 195.04 5560 5590 5530 7260 3920 5590 5546.00 1.69 0 667 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 811 6.49 0.78 12 0.09 858.00 7137.00 7030 20240206 -20.77 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 7000 -20.43 20240219 5250 6.10 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
6 20250219 120820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -40 5 -0.72 39547940 7121 111.77 5560 5590 5530 7260 3920 5590 5553.71 1.69 0 -219 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 808 6.47 0.78 12 0.05 858.00 7137.00 7030 20240206 -21.05 5250 20241209 5.71 5900 -5.93 20250110 5450 1.83 20250102 7000 -20.71 20240219 5250 5.71 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
7 20250219 110822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 -10 5 -0.18 35927690 6470 101.55 5560 5590 5530 7260 3920 5590 5552.97 1.69 0 -189 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 812 6.50 0.78 12 0.04 858.00 7137.00 7030 20240206 -20.63 5250 20241209 6.29 5900 -5.42 20250110 5450 2.39 20250102 7000 -20.29 20240219 5250 6.29 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
8 20250219 100822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 8048770 1446 22.70 5560 5590 5560 7260 3920 5590 5566.23 1.69 0 -178 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 811 6.49 0.78 12 0.01 858.00 7137.00 7030 20240206 -20.77 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 7000 -20.43 20240219 5250 6.10 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
9 20250219 090823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 1308000 234 3.67 5560 5590 5560 7260 3920 5590 5589.74 1.69 0 -183 5636 5612 5586 5562 5536 5615 5565 73 1670 500 4130 10 1 14553844 814 6.52 0.78 12 0.00 858.00 7137.00 7030 20240206 -20.48 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 7000 -20.14 20240219 5250 6.48 20241209 1.21 N 122310 500 72 억 245641 N N 0 N 00 N
10 20250218 160819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 35409180 6341 17.58 5590 5610 5560 7260 3920 5590 5584.16 1.69 0 -318 5776 5682 5636 5542 5496 5660 5520 73 1670 500 4130 10 1 14553844 814 6.52 0.78 12 0.04 858.00 7137.00 7070 20240205 -20.93 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 7000 -20.14 20240219 5250 6.48 20241209 1.20 N 122310 500 72 억 245959 N N 0 N 00 N
11 20250218 150820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 10 2 0.18 33441400 5989 16.60 5590 5610 5560 7260 3920 5590 5583.80 1.69 0 -150 5776 5682 5636 5542 5496 5660 5520 73 1670 500 4130 10 1 14553844 815 6.53 0.78 12 0.04 858.00 7137.00 7070 20240205 -20.79 5250 20241209 6.67 5900 -5.08 20250110 5450 2.75 20250102 7000 -20.00 20240219 5250 6.67 20241209 1.20 N 122310 500 72 억 245959 N N 0 N 00 N
12 20250218 140821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 31786750 5693 15.78 5590 5610 5560 7260 3920 5590 5583.48 1.69 0 -150 5776 5682 5636 5542 5496 5660 5520 73 1670 500 4130 10 1 14553844 814 6.52 0.78 12 0.04 858.00 7137.00 7070 20240205 -20.93 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 7000 -20.14 20240219 5250 6.48 20241209 1.20 N 122310 500 72 억 245959 N N 0 N 00 N