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
147760/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
20250219,160853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,109890110,33237,63.15,3300,3360,3245,4320,2330,3325,3306.26,1.83,0,290,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,360,-6.49,0.79,12,0.31,-513.00,4191.00,9300,20240219,-64.19,2470,20241210,34.82,3530,-5.67,20250218,2490,33.73,20250203,9300,-64.19,20240219,2470,34.82,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,150856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,106573430,32241,61.25,3300,3360,3245,4320,2330,3325,3305.52,1.83,0,285,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,360,-6.49,0.79,12,0.30,-513.00,4191.00,9300,20240219,-64.19,2470,20241210,34.82,3530,-5.67,20250218,2490,33.73,20250203,9300,-64.19,20240219,2470,34.82,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,140852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,0,3,0.00,92017710,27860,52.93,3300,3360,3245,4320,2330,3325,3302.86,1.83,0,1250,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,360,-6.48,0.79,12,0.26,-513.00,4191.00,9300,20240219,-64.25,2470,20241210,34.62,3530,-5.81,20250218,2490,33.53,20250203,9300,-64.25,20240219,2470,34.62,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,130853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,-25,5,-0.75,81341630,24624,46.78,3300,3360,3245,4320,2330,3325,3303.35,1.83,0,1217,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,357,-6.43,0.79,12,0.23,-513.00,4191.00,9300,20240219,-64.52,2470,20241210,33.60,3530,-6.52,20250218,2490,32.53,20250203,9300,-64.52,20240219,2470,33.60,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,120852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,-20,5,-0.60,74889915,22668,43.07,3300,3360,3245,4320,2330,3325,3303.77,1.83,0,1162,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,358,-6.44,0.79,12,0.21,-513.00,4191.00,9300,20240219,-64.46,2470,20241210,33.81,3530,-6.37,20250218,2490,32.73,20250203,9300,-64.46,20240219,2470,33.81,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,110854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3335,10,2,0.30,72407940,21918,41.64,3300,3360,3245,4320,2330,3325,3303.58,1.83,0,1791,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,361,-6.50,0.80,12,0.20,-513.00,4191.00,9300,20240219,-64.14,2470,20241210,35.02,3530,-5.52,20250218,2490,33.94,20250203,9300,-64.14,20240219,2470,35.02,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,100854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,30,2,0.90,22669795,6854,13.02,3300,3360,3245,4320,2330,3325,3307.53,1.83,0,1529,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,363,-6.54,0.80,12,0.06,-513.00,4191.00,9300,20240219,-63.92,2470,20241210,35.83,3530,-4.96,20250218,2490,34.74,20250203,9300,-63.92,20240219,2470,35.83,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250219,090854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,-45,5,-1.35,9216895,2816,5.35,3300,3305,3245,4320,2330,3325,3273.05,1.83,0,442,3631,3477,3376,3222,3121,3427,3172,54,995,500,2060,5,1,10819866,355,-6.39,0.78,12,0.03,-513.00,4191.00,9300,20240219,-64.73,2470,20241210,32.79,3530,-7.08,20250218,2490,31.73,20250203,9300,-64.73,20240219,2470,32.79,20241210,1.13,N,147760,500,54 억,,197882,N,N,0,N,00,N
20250218,160851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,-80,5,-2.35,175704890,52633,66.24,3530,3530,3275,4425,2385,3405,3338.30,1.90,0,-7189,3685,3545,3360,3220,3035,3615,3290,54,1020,500,2110,5,1,10819866,360,-6.48,0.79,12,0.49,-513.00,4191.00,9300,20240219,-64.25,2470,20241210,34.62,3530,-5.81,20250218,2490,33.53,20250203,9300,-64.25,20240219,2470,34.62,20241210,1.13,N,147760,500,54 억,,205076,N,N,0,N,00,N
20250218,150852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,-80,5,-2.35,171152855,51264,64.52,3530,3530,3275,4425,2385,3405,3338.66,1.90,0,-6557,3685,3545,3360,3220,3035,3615,3290,54,1020,500,2110,5,1,10819866,360,-6.48,0.79,12,0.47,-513.00,4191.00,9300,20240219,-64.25,2470,20241210,34.62,3530,-5.81,20250218,2490,33.53,20250203,9300,-64.25,20240219,2470,34.62,20241210,1.13,N,147760,500,54 억,,205076,N,N,0,N,00,N
20250218,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,-65,5,-1.91,164479360,49261,62.00,3530,3530,3275,4425,2385,3405,3338.94,1.90,0,-6287,3685,3545,3360,3220,3035,3615,3290,54,1020,500,2110,5,1,10819866,361,-6.51,0.80,12,0.46,-513.00,4191.00,9300,20240219,-64.09,2470,20241210,35.22,3530,-5.38,20250218,2490,34.14,20250203,9300,-64.09,20240219,2470,35.22,20241210,1.13,N,147760,500,54 억,,205076,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 160853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 5 2 0.15 109890110 33237 63.15 3300 3360 3245 4320 2330 3325 3306.26 1.83 0 290 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 360 -6.49 0.79 12 0.31 -513.00 4191.00 9300 20240219 -64.19 2470 20241210 34.82 3530 -5.67 20250218 2490 33.73 20250203 9300 -64.19 20240219 2470 34.82 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
3 20250219 150856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 5 2 0.15 106573430 32241 61.25 3300 3360 3245 4320 2330 3325 3305.52 1.83 0 285 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 360 -6.49 0.79 12 0.30 -513.00 4191.00 9300 20240219 -64.19 2470 20241210 34.82 3530 -5.67 20250218 2490 33.73 20250203 9300 -64.19 20240219 2470 34.82 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
4 20250219 140852 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 0 3 0.00 92017710 27860 52.93 3300 3360 3245 4320 2330 3325 3302.86 1.83 0 1250 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 360 -6.48 0.79 12 0.26 -513.00 4191.00 9300 20240219 -64.25 2470 20241210 34.62 3530 -5.81 20250218 2490 33.53 20250203 9300 -64.25 20240219 2470 34.62 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
5 20250219 130853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 -25 5 -0.75 81341630 24624 46.78 3300 3360 3245 4320 2330 3325 3303.35 1.83 0 1217 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 357 -6.43 0.79 12 0.23 -513.00 4191.00 9300 20240219 -64.52 2470 20241210 33.60 3530 -6.52 20250218 2490 32.53 20250203 9300 -64.52 20240219 2470 33.60 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
6 20250219 120852 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3305 -20 5 -0.60 74889915 22668 43.07 3300 3360 3245 4320 2330 3325 3303.77 1.83 0 1162 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 358 -6.44 0.79 12 0.21 -513.00 4191.00 9300 20240219 -64.46 2470 20241210 33.81 3530 -6.37 20250218 2490 32.73 20250203 9300 -64.46 20240219 2470 33.81 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
7 20250219 110854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3335 10 2 0.30 72407940 21918 41.64 3300 3360 3245 4320 2330 3325 3303.58 1.83 0 1791 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 361 -6.50 0.80 12 0.20 -513.00 4191.00 9300 20240219 -64.14 2470 20241210 35.02 3530 -5.52 20250218 2490 33.94 20250203 9300 -64.14 20240219 2470 35.02 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
8 20250219 100854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3355 30 2 0.90 22669795 6854 13.02 3300 3360 3245 4320 2330 3325 3307.53 1.83 0 1529 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 363 -6.54 0.80 12 0.06 -513.00 4191.00 9300 20240219 -63.92 2470 20241210 35.83 3530 -4.96 20250218 2490 34.74 20250203 9300 -63.92 20240219 2470 35.83 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
9 20250219 090854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 -45 5 -1.35 9216895 2816 5.35 3300 3305 3245 4320 2330 3325 3273.05 1.83 0 442 3631 3477 3376 3222 3121 3427 3172 54 995 500 2060 5 1 10819866 355 -6.39 0.78 12 0.03 -513.00 4191.00 9300 20240219 -64.73 2470 20241210 32.79 3530 -7.08 20250218 2490 31.73 20250203 9300 -64.73 20240219 2470 32.79 20241210 1.13 N 147760 500 54 억 197882 N N 0 N 00 N
10 20250218 160851 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 -80 5 -2.35 175704890 52633 66.24 3530 3530 3275 4425 2385 3405 3338.30 1.90 0 -7189 3685 3545 3360 3220 3035 3615 3290 54 1020 500 2110 5 1 10819866 360 -6.48 0.79 12 0.49 -513.00 4191.00 9300 20240219 -64.25 2470 20241210 34.62 3530 -5.81 20250218 2490 33.53 20250203 9300 -64.25 20240219 2470 34.62 20241210 1.13 N 147760 500 54 억 205076 N N 0 N 00 N
11 20250218 150852 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 -80 5 -2.35 171152855 51264 64.52 3530 3530 3275 4425 2385 3405 3338.66 1.90 0 -6557 3685 3545 3360 3220 3035 3615 3290 54 1020 500 2110 5 1 10819866 360 -6.48 0.79 12 0.47 -513.00 4191.00 9300 20240219 -64.25 2470 20241210 34.62 3530 -5.81 20250218 2490 33.53 20250203 9300 -64.25 20240219 2470 34.62 20241210 1.13 N 147760 500 54 억 205076 N N 0 N 00 N
12 20250218 140853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3340 -65 5 -1.91 164479360 49261 62.00 3530 3530 3275 4425 2385 3405 3338.94 1.90 0 -6287 3685 3545 3360 3220 3035 3615 3290 54 1020 500 2110 5 1 10819866 361 -6.51 0.80 12 0.46 -513.00 4191.00 9300 20240219 -64.09 2470 20241210 35.22 3530 -5.38 20250218 2490 34.14 20250203 9300 -64.09 20240219 2470 35.22 20241210 1.13 N 147760 500 54 억 205076 N N 0 N 00 N