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
179290/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
20250219,160913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,9010,-140,5,-1.53,2086687420,232806,69.30,9220,9220,8850,11890,6410,9150,8963.15,7.12,0,-28017,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2916,22.64,3.13,12,0.72,398.00,2879.00,9390,20250218,-4.05,5290,20240805,70.32,9390,-4.05,20250218,7340,22.75,20250203,9390,-4.05,20250218,5290,70.32,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,150916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,9010,-140,5,-1.53,2042520700,227904,67.84,9220,9220,8850,11890,6410,9150,8962.20,7.12,0,-26714,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2916,22.64,3.13,12,0.70,398.00,2879.00,9390,20250218,-4.05,5290,20240805,70.32,9390,-4.05,20250218,7340,22.75,20250203,9390,-4.05,20250218,5290,70.32,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,140912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8900,-250,5,-2.73,1701714990,189923,56.54,9220,9220,8850,11890,6410,9150,8960.03,7.12,0,-23059,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2881,22.36,3.09,12,0.59,398.00,2879.00,9390,20250218,-5.22,5290,20240805,68.24,9390,-5.22,20250218,7340,21.25,20250203,9390,-5.22,20250218,5290,68.24,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,130913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8950,-200,5,-2.19,1328411120,147931,44.04,9220,9220,8900,11890,6410,9150,8979.94,7.12,0,-27663,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2897,22.49,3.11,12,0.46,398.00,2879.00,9390,20250218,-4.69,5290,20240805,69.19,9390,-4.69,20250218,7340,21.93,20250203,9390,-4.69,20250218,5290,69.19,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,120912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8930,-220,5,-2.40,1224365490,136269,40.57,9220,9220,8910,11890,6410,9150,8984.92,7.12,0,-25206,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2890,22.44,3.10,12,0.42,398.00,2879.00,9390,20250218,-4.90,5290,20240805,68.81,9390,-4.90,20250218,7340,21.66,20250203,9390,-4.90,20250218,5290,68.81,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,110913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8910,-240,5,-2.62,1163869730,129499,38.55,9220,9220,8910,11890,6410,9150,8987.48,7.12,0,-25014,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2884,22.39,3.09,12,0.40,398.00,2879.00,9390,20250218,-5.11,5290,20240805,68.43,9390,-5.11,20250218,7340,21.39,20250203,9390,-5.11,20250218,5290,68.43,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,100914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8960,-190,5,-2.08,888661940,98700,29.38,9220,9220,8910,11890,6410,9150,9003.67,7.12,0,-16188,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2900,22.51,3.11,12,0.30,398.00,2879.00,9390,20250218,-4.58,5290,20240805,69.38,9390,-4.58,20250218,7340,22.07,20250203,9390,-4.58,20250218,5290,69.38,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250219,090914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,9070,-80,5,-0.87,57832600,6367,1.90,9220,9220,9050,11890,6410,9150,9083.18,7.12,0,1567,9543,9346,9193,8996,8843,9270,8920,164,2740,500,6580,10,1,32365678,2936,22.79,3.15,12,0.02,398.00,2879.00,9390,20250218,-3.41,5290,20240805,71.46,9390,-3.41,20250218,7340,23.57,20250203,9390,-3.41,20250218,5290,71.46,20240805,1.78,N,179290,500,163 억,,2304619,N,N,0,N,00,N
20250218,160911,55,60.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,Y,60,N,9150,-90,5,-0.97,3090672460,335132,49.35,9240,9390,9040,12010,6470,9240,9222.27,7.18,0,-20739,9720,9480,9060,8820,8400,9600,8940,164,2770,500,6650,10,1,32365678,2961,22.99,3.18,12,1.04,398.00,2879.00,9390,20250218,-2.56,5290,20240805,72.97,9390,-2.56,20250218,7340,24.66,20250203,9390,-2.56,20250218,5290,72.97,20240805,1.84,N,179290,500,163 억,,2325003,N,N,0,N,00,N
20250218,150912,55,60.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,Y,60,N,9150,-90,5,-0.97,3006028460,325879,47.99,9240,9390,9040,12010,6470,9240,9224.37,7.18,0,-17933,9720,9480,9060,8820,8400,9600,8940,164,2770,500,6650,10,1,32365678,2961,22.99,3.18,12,1.01,398.00,2879.00,9390,20250218,-2.56,5290,20240805,72.97,9390,-2.56,20250218,7340,24.66,20250203,9390,-2.56,20250218,5290,72.97,20240805,1.84,N,179290,500,163 억,,2325003,N,N,0,N,00,N
20250218,140913,55,60.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,Y,60,N,9180,-60,5,-0.65,2860010510,309927,45.64,9240,9390,9040,12010,6470,9240,9228.01,7.18,0,-20254,9720,9480,9060,8820,8400,9600,8940,164,2770,500,6650,10,1,32365678,2971,23.07,3.19,12,0.96,398.00,2879.00,9390,20250218,-2.24,5290,20240805,73.53,9390,-2.24,20250218,7340,25.07,20250203,9390,-2.24,20250218,5290,73.53,20240805,1.84,N,179290,500,163 억,,2325003,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 160913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 9010 -140 5 -1.53 2086687420 232806 69.30 9220 9220 8850 11890 6410 9150 8963.15 7.12 0 -28017 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2916 22.64 3.13 12 0.72 398.00 2879.00 9390 20250218 -4.05 5290 20240805 70.32 9390 -4.05 20250218 7340 22.75 20250203 9390 -4.05 20250218 5290 70.32 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
3 20250219 150916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 9010 -140 5 -1.53 2042520700 227904 67.84 9220 9220 8850 11890 6410 9150 8962.20 7.12 0 -26714 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2916 22.64 3.13 12 0.70 398.00 2879.00 9390 20250218 -4.05 5290 20240805 70.32 9390 -4.05 20250218 7340 22.75 20250203 9390 -4.05 20250218 5290 70.32 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
4 20250219 140912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8900 -250 5 -2.73 1701714990 189923 56.54 9220 9220 8850 11890 6410 9150 8960.03 7.12 0 -23059 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2881 22.36 3.09 12 0.59 398.00 2879.00 9390 20250218 -5.22 5290 20240805 68.24 9390 -5.22 20250218 7340 21.25 20250203 9390 -5.22 20250218 5290 68.24 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
5 20250219 130913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8950 -200 5 -2.19 1328411120 147931 44.04 9220 9220 8900 11890 6410 9150 8979.94 7.12 0 -27663 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2897 22.49 3.11 12 0.46 398.00 2879.00 9390 20250218 -4.69 5290 20240805 69.19 9390 -4.69 20250218 7340 21.93 20250203 9390 -4.69 20250218 5290 69.19 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
6 20250219 120912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8930 -220 5 -2.40 1224365490 136269 40.57 9220 9220 8910 11890 6410 9150 8984.92 7.12 0 -25206 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2890 22.44 3.10 12 0.42 398.00 2879.00 9390 20250218 -4.90 5290 20240805 68.81 9390 -4.90 20250218 7340 21.66 20250203 9390 -4.90 20250218 5290 68.81 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
7 20250219 110913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8910 -240 5 -2.62 1163869730 129499 38.55 9220 9220 8910 11890 6410 9150 8987.48 7.12 0 -25014 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2884 22.39 3.09 12 0.40 398.00 2879.00 9390 20250218 -5.11 5290 20240805 68.43 9390 -5.11 20250218 7340 21.39 20250203 9390 -5.11 20250218 5290 68.43 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
8 20250219 100914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8960 -190 5 -2.08 888661940 98700 29.38 9220 9220 8910 11890 6410 9150 9003.67 7.12 0 -16188 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2900 22.51 3.11 12 0.30 398.00 2879.00 9390 20250218 -4.58 5290 20240805 69.38 9390 -4.58 20250218 7340 22.07 20250203 9390 -4.58 20250218 5290 69.38 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
9 20250219 090914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 9070 -80 5 -0.87 57832600 6367 1.90 9220 9220 9050 11890 6410 9150 9083.18 7.12 0 1567 9543 9346 9193 8996 8843 9270 8920 164 2740 500 6580 10 1 32365678 2936 22.79 3.15 12 0.02 398.00 2879.00 9390 20250218 -3.41 5290 20240805 71.46 9390 -3.41 20250218 7340 23.57 20250203 9390 -3.41 20250218 5290 71.46 20240805 1.78 N 179290 500 163 억 2304619 N N 0 N 00 N
10 20250218 160911 55 60.00 KOSDAQ 신고가 의료·정밀기기 N N N Y 60 N 9150 -90 5 -0.97 3090672460 335132 49.35 9240 9390 9040 12010 6470 9240 9222.27 7.18 0 -20739 9720 9480 9060 8820 8400 9600 8940 164 2770 500 6650 10 1 32365678 2961 22.99 3.18 12 1.04 398.00 2879.00 9390 20250218 -2.56 5290 20240805 72.97 9390 -2.56 20250218 7340 24.66 20250203 9390 -2.56 20250218 5290 72.97 20240805 1.84 N 179290 500 163 억 2325003 N N 0 N 00 N
11 20250218 150912 55 60.00 KOSDAQ 신고가 의료·정밀기기 N N N Y 60 N 9150 -90 5 -0.97 3006028460 325879 47.99 9240 9390 9040 12010 6470 9240 9224.37 7.18 0 -17933 9720 9480 9060 8820 8400 9600 8940 164 2770 500 6650 10 1 32365678 2961 22.99 3.18 12 1.01 398.00 2879.00 9390 20250218 -2.56 5290 20240805 72.97 9390 -2.56 20250218 7340 24.66 20250203 9390 -2.56 20250218 5290 72.97 20240805 1.84 N 179290 500 163 억 2325003 N N 0 N 00 N
12 20250218 140913 55 60.00 KOSDAQ 신고가 의료·정밀기기 N N N Y 60 N 9180 -60 5 -0.65 2860010510 309927 45.64 9240 9390 9040 12010 6470 9240 9228.01 7.18 0 -20254 9720 9480 9060 8820 8400 9600 8940 164 2770 500 6650 10 1 32365678 2971 23.07 3.19 12 0.96 398.00 2879.00 9390 20250218 -2.24 5290 20240805 73.53 9390 -2.24 20250218 7340 25.07 20250203 9390 -2.24 20250218 5290 73.53 20240805 1.84 N 179290 500 163 억 2325003 N N 0 N 00 N