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
137940/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
20250219,160841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,385,-9,5,-2.28,466980834,1233337,245.26,394,396,370,512,276,394,378.63,20.84,0,211949,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,302,-1.83,0.35,12,1.57,-210.00,1102.00,747,20241217,-48.46,298,20240624,29.19,551,-30.13,20250115,370,4.05,20250219,747,-48.46,20241217,298,29.19,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,150844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,385,-9,5,-2.28,460917419,1217535,242.12,394,396,370,512,276,394,378.57,20.84,0,206547,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,302,-1.83,0.35,12,1.55,-210.00,1102.00,747,20241217,-48.46,298,20240624,29.19,551,-30.13,20250115,370,4.05,20250219,747,-48.46,20241217,298,29.19,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,140840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,384,-10,5,-2.54,438772305,1160119,230.70,394,396,370,512,276,394,378.21,20.84,0,192580,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,301,-1.83,0.35,12,1.48,-210.00,1102.00,747,20241217,-48.59,298,20240624,28.86,551,-30.31,20250115,370,3.78,20250219,747,-48.59,20241217,298,28.86,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,130841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,383,-11,5,-2.79,374578788,991709,197.21,394,396,370,512,276,394,377.71,20.84,0,113500,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,300,-1.82,0.35,12,1.27,-210.00,1102.00,747,20241217,-48.73,298,20240624,28.52,551,-30.49,20250115,370,3.51,20250219,747,-48.73,20241217,298,28.52,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,120840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,384,-10,5,-2.54,341297913,904289,179.83,394,396,370,512,276,394,377.42,20.84,0,76914,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,301,-1.83,0.35,12,1.15,-210.00,1102.00,747,20241217,-48.59,298,20240624,28.86,551,-30.31,20250115,370,3.78,20250219,747,-48.59,20241217,298,28.86,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,110842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,380,-14,5,-3.55,307648304,816260,162.32,394,396,370,512,276,394,376.90,20.84,0,94521,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,298,-1.81,0.34,12,1.04,-210.00,1102.00,747,20241217,-49.13,298,20240624,27.52,551,-31.03,20250115,370,2.70,20250219,747,-49.13,20241217,298,27.52,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,100842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,378,-16,5,-4.06,212866575,564301,112.22,394,396,370,512,276,394,377.22,20.84,0,80409,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,296,-1.80,0.34,12,0.72,-210.00,1102.00,747,20241217,-49.40,298,20240624,26.85,551,-31.40,20250115,370,2.16,20250219,747,-49.40,20241217,298,26.85,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250219,090843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,386,-8,5,-2.03,16964833,43587,8.67,394,396,385,512,276,394,389.22,20.84,0,5693,420,406,398,384,376,403,381,80,118,100,240,1,1,78320992,302,-1.84,0.35,12,0.06,-210.00,1102.00,747,20241217,-48.33,298,20240624,29.53,551,-29.95,20250115,383,0.78,20250217,747,-48.33,20241217,298,29.53,20240624,0.00,N,137940,100,80 억,,16320211,N,N,0,N,00,N
20250218,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,394,-14,5,-3.43,197887816,499358,80.92,404,412,390,530,286,408,396.29,20.90,0,-49363,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,309,-1.88,0.36,12,0.64,-210.00,1102.00,747,20241217,-47.26,298,20240624,32.21,551,-28.49,20250115,383,2.87,20250217,747,-47.26,20241217,298,32.21,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,150841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,394,-14,5,-3.43,189776982,478792,77.58,404,412,390,530,286,408,396.37,20.90,0,-44840,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,309,-1.88,0.36,12,0.61,-210.00,1102.00,747,20241217,-47.26,298,20240624,32.21,551,-28.49,20250115,383,2.87,20250217,747,-47.26,20241217,298,32.21,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,140841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,396,-12,5,-2.94,143146472,359796,58.30,404,412,391,530,286,408,397.85,20.90,0,-40432,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,310,-1.89,0.36,12,0.46,-210.00,1102.00,747,20241217,-46.99,298,20240624,32.89,551,-28.13,20250115,383,3.39,20250217,747,-46.99,20241217,298,32.89,20240624,0.00,N,137940,100,80 억,,16370047,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 160841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 385 -9 5 -2.28 466980834 1233337 245.26 394 396 370 512 276 394 378.63 20.84 0 211949 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 302 -1.83 0.35 12 1.57 -210.00 1102.00 747 20241217 -48.46 298 20240624 29.19 551 -30.13 20250115 370 4.05 20250219 747 -48.46 20241217 298 29.19 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
3 20250219 150844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 385 -9 5 -2.28 460917419 1217535 242.12 394 396 370 512 276 394 378.57 20.84 0 206547 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 302 -1.83 0.35 12 1.55 -210.00 1102.00 747 20241217 -48.46 298 20240624 29.19 551 -30.13 20250115 370 4.05 20250219 747 -48.46 20241217 298 29.19 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
4 20250219 140840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 384 -10 5 -2.54 438772305 1160119 230.70 394 396 370 512 276 394 378.21 20.84 0 192580 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 301 -1.83 0.35 12 1.48 -210.00 1102.00 747 20241217 -48.59 298 20240624 28.86 551 -30.31 20250115 370 3.78 20250219 747 -48.59 20241217 298 28.86 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
5 20250219 130841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 383 -11 5 -2.79 374578788 991709 197.21 394 396 370 512 276 394 377.71 20.84 0 113500 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 300 -1.82 0.35 12 1.27 -210.00 1102.00 747 20241217 -48.73 298 20240624 28.52 551 -30.49 20250115 370 3.51 20250219 747 -48.73 20241217 298 28.52 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
6 20250219 120840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 384 -10 5 -2.54 341297913 904289 179.83 394 396 370 512 276 394 377.42 20.84 0 76914 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 301 -1.83 0.35 12 1.15 -210.00 1102.00 747 20241217 -48.59 298 20240624 28.86 551 -30.31 20250115 370 3.78 20250219 747 -48.59 20241217 298 28.86 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
7 20250219 110842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 380 -14 5 -3.55 307648304 816260 162.32 394 396 370 512 276 394 376.90 20.84 0 94521 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 298 -1.81 0.34 12 1.04 -210.00 1102.00 747 20241217 -49.13 298 20240624 27.52 551 -31.03 20250115 370 2.70 20250219 747 -49.13 20241217 298 27.52 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
8 20250219 100842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 378 -16 5 -4.06 212866575 564301 112.22 394 396 370 512 276 394 377.22 20.84 0 80409 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 296 -1.80 0.34 12 0.72 -210.00 1102.00 747 20241217 -49.40 298 20240624 26.85 551 -31.40 20250115 370 2.16 20250219 747 -49.40 20241217 298 26.85 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
9 20250219 090843 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 386 -8 5 -2.03 16964833 43587 8.67 394 396 385 512 276 394 389.22 20.84 0 5693 420 406 398 384 376 403 381 80 118 100 240 1 1 78320992 302 -1.84 0.35 12 0.06 -210.00 1102.00 747 20241217 -48.33 298 20240624 29.53 551 -29.95 20250115 383 0.78 20250217 747 -48.33 20241217 298 29.53 20240624 0.00 N 137940 100 80 억 16320211 N N 0 N 00 N
10 20250218 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 394 -14 5 -3.43 197887816 499358 80.92 404 412 390 530 286 408 396.29 20.90 0 -49363 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 309 -1.88 0.36 12 0.64 -210.00 1102.00 747 20241217 -47.26 298 20240624 32.21 551 -28.49 20250115 383 2.87 20250217 747 -47.26 20241217 298 32.21 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
11 20250218 150841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 394 -14 5 -3.43 189776982 478792 77.58 404 412 390 530 286 408 396.37 20.90 0 -44840 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 309 -1.88 0.36 12 0.61 -210.00 1102.00 747 20241217 -47.26 298 20240624 32.21 551 -28.49 20250115 383 2.87 20250217 747 -47.26 20241217 298 32.21 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
12 20250218 140841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 396 -12 5 -2.94 143146472 359796 58.30 404 412 391 530 286 408 397.85 20.90 0 -40432 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 310 -1.89 0.36 12 0.46 -210.00 1102.00 747 20241217 -46.99 298 20240624 32.89 551 -28.13 20250115 383 3.39 20250217 747 -46.99 20241217 298 32.89 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N