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
199430/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
20250219,160931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-130,5,-1.11,3963962740,337212,34.07,12040,12280,11370,15240,8220,11730,11755.18,1.44,0,-39243,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1261,-26.67,12.60,12,3.10,-435.00,921.00,38300,20240307,-69.71,5350,20241209,116.82,13050,-11.11,20250210,7120,62.92,20250102,38300,-69.71,20240307,5350,116.82,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11650,-80,5,-0.68,3878965480,329891,33.33,12040,12280,11370,15240,8220,11730,11758.34,1.44,0,-39411,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1266,-26.78,12.65,12,3.04,-435.00,921.00,38300,20240307,-69.58,5350,20241209,117.76,13050,-10.73,20250210,7120,63.62,20250102,38300,-69.58,20240307,5350,117.76,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-130,5,-1.11,3627880030,308259,31.14,12040,12280,11370,15240,8220,11730,11768.95,1.44,0,-38699,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1261,-26.67,12.60,12,2.84,-435.00,921.00,38300,20240307,-69.71,5350,20241209,116.82,13050,-11.11,20250210,7120,62.92,20250102,38300,-69.71,20240307,5350,116.82,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,130931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11590,-140,5,-1.19,3349406710,284265,28.72,12040,12280,11370,15240,8220,11730,11782.72,1.44,0,-35904,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1260,-26.64,12.58,12,2.62,-435.00,921.00,38300,20240307,-69.74,5350,20241209,116.64,13050,-11.19,20250210,7120,62.78,20250102,38300,-69.74,20240307,5350,116.64,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,120930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11550,-180,5,-1.53,3033305170,256886,25.95,12040,12280,11370,15240,8220,11730,11808.03,1.44,0,-31049,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1255,-26.55,12.54,12,2.36,-435.00,921.00,38300,20240307,-69.84,5350,20241209,115.89,13050,-11.49,20250210,7120,62.22,20250102,38300,-69.84,20240307,5350,115.89,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,110931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11570,-160,5,-1.36,2851674090,241108,24.36,12040,12280,11370,15240,8220,11730,11827.43,1.44,0,-30993,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1257,-26.60,12.56,12,2.22,-435.00,921.00,38300,20240307,-69.79,5350,20241209,116.26,13050,-11.34,20250210,7120,62.50,20250102,38300,-69.79,20240307,5350,116.26,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,100932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,-110,5,-0.94,2249422680,188650,19.06,12040,12280,11540,15240,8220,11730,11923.94,1.44,0,-32191,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1263,-26.71,12.62,12,1.74,-435.00,921.00,38300,20240307,-69.66,5350,20241209,117.20,13050,-10.96,20250210,7120,63.20,20250102,38300,-69.66,20240307,5350,117.20,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250219,090932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11810,80,2,0.68,863748110,71832,7.26,12040,12280,11810,15240,8220,11730,12025.18,1.44,0,-10362,13010,12370,11800,11160,10590,12085,10875,11,3510,100,7270,10,1,10867713,1283,-27.15,12.82,12,0.66,-435.00,921.00,38300,20240307,-69.16,5350,20241209,120.75,13050,-9.50,20250210,7120,65.87,20250102,38300,-69.16,20240307,5350,120.75,20241209,1.28,N,199430,100,10 억,,156620,N,N,0,N,00,N
20250218,160928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11730,130,2,1.12,11768084410,984447,205.16,11790,12440,11230,15080,8120,11600,11954.22,1.15,0,19851,12186,11892,11306,11012,10426,12040,11160,11,3480,100,7190,10,1,10867713,1275,-26.97,12.74,12,9.06,-435.00,921.00,38300,20240307,-69.37,5350,20241209,119.25,13050,-10.11,20250210,7120,64.75,20250102,38300,-69.37,20240307,5350,119.25,20241209,1.27,N,199430,100,10 억,,124742,N,N,0,N,00,N
20250218,150930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,250,2,2.16,11510165320,962531,200.60,11790,12440,11230,15080,8120,11600,11958.25,1.15,0,15174,12186,11892,11306,11012,10426,12040,11160,11,3480,100,7190,10,1,10867713,1288,-27.24,12.87,12,8.86,-435.00,921.00,38300,20240307,-69.06,5350,20241209,121.50,13050,-9.20,20250210,7120,66.43,20250102,38300,-69.06,20240307,5350,121.50,20241209,1.27,N,199430,100,10 억,,124742,N,N,0,N,00,N
20250218,140931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11840,240,2,2.07,10916876080,912177,190.10,11790,12440,11230,15080,8120,11600,11967.96,1.15,0,7384,12186,11892,11306,11012,10426,12040,11160,11,3480,100,7190,10,1,10867713,1287,-27.22,12.86,12,8.39,-435.00,921.00,38300,20240307,-69.09,5350,20241209,121.31,13050,-9.27,20250210,7120,66.29,20250102,38300,-69.09,20240307,5350,121.31,20241209,1.27,N,199430,100,10 억,,124742,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 160931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 -130 5 -1.11 3963962740 337212 34.07 12040 12280 11370 15240 8220 11730 11755.18 1.44 0 -39243 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1261 -26.67 12.60 12 3.10 -435.00 921.00 38300 20240307 -69.71 5350 20241209 116.82 13050 -11.11 20250210 7120 62.92 20250102 38300 -69.71 20240307 5350 116.82 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
3 20250219 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11650 -80 5 -0.68 3878965480 329891 33.33 12040 12280 11370 15240 8220 11730 11758.34 1.44 0 -39411 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1266 -26.78 12.65 12 3.04 -435.00 921.00 38300 20240307 -69.58 5350 20241209 117.76 13050 -10.73 20250210 7120 63.62 20250102 38300 -69.58 20240307 5350 117.76 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
4 20250219 140930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 -130 5 -1.11 3627880030 308259 31.14 12040 12280 11370 15240 8220 11730 11768.95 1.44 0 -38699 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1261 -26.67 12.60 12 2.84 -435.00 921.00 38300 20240307 -69.71 5350 20241209 116.82 13050 -11.11 20250210 7120 62.92 20250102 38300 -69.71 20240307 5350 116.82 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
5 20250219 130931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11590 -140 5 -1.19 3349406710 284265 28.72 12040 12280 11370 15240 8220 11730 11782.72 1.44 0 -35904 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1260 -26.64 12.58 12 2.62 -435.00 921.00 38300 20240307 -69.74 5350 20241209 116.64 13050 -11.19 20250210 7120 62.78 20250102 38300 -69.74 20240307 5350 116.64 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
6 20250219 120930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11550 -180 5 -1.53 3033305170 256886 25.95 12040 12280 11370 15240 8220 11730 11808.03 1.44 0 -31049 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1255 -26.55 12.54 12 2.36 -435.00 921.00 38300 20240307 -69.84 5350 20241209 115.89 13050 -11.49 20250210 7120 62.22 20250102 38300 -69.84 20240307 5350 115.89 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
7 20250219 110931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11570 -160 5 -1.36 2851674090 241108 24.36 12040 12280 11370 15240 8220 11730 11827.43 1.44 0 -30993 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1257 -26.60 12.56 12 2.22 -435.00 921.00 38300 20240307 -69.79 5350 20241209 116.26 13050 -11.34 20250210 7120 62.50 20250102 38300 -69.79 20240307 5350 116.26 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
8 20250219 100932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11620 -110 5 -0.94 2249422680 188650 19.06 12040 12280 11540 15240 8220 11730 11923.94 1.44 0 -32191 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1263 -26.71 12.62 12 1.74 -435.00 921.00 38300 20240307 -69.66 5350 20241209 117.20 13050 -10.96 20250210 7120 63.20 20250102 38300 -69.66 20240307 5350 117.20 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
9 20250219 090932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11810 80 2 0.68 863748110 71832 7.26 12040 12280 11810 15240 8220 11730 12025.18 1.44 0 -10362 13010 12370 11800 11160 10590 12085 10875 11 3510 100 7270 10 1 10867713 1283 -27.15 12.82 12 0.66 -435.00 921.00 38300 20240307 -69.16 5350 20241209 120.75 13050 -9.50 20250210 7120 65.87 20250102 38300 -69.16 20240307 5350 120.75 20241209 1.28 N 199430 100 10 억 156620 N N 0 N 00 N
10 20250218 160928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11730 130 2 1.12 11768084410 984447 205.16 11790 12440 11230 15080 8120 11600 11954.22 1.15 0 19851 12186 11892 11306 11012 10426 12040 11160 11 3480 100 7190 10 1 10867713 1275 -26.97 12.74 12 9.06 -435.00 921.00 38300 20240307 -69.37 5350 20241209 119.25 13050 -10.11 20250210 7120 64.75 20250102 38300 -69.37 20240307 5350 119.25 20241209 1.27 N 199430 100 10 억 124742 N N 0 N 00 N
11 20250218 150930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11850 250 2 2.16 11510165320 962531 200.60 11790 12440 11230 15080 8120 11600 11958.25 1.15 0 15174 12186 11892 11306 11012 10426 12040 11160 11 3480 100 7190 10 1 10867713 1288 -27.24 12.87 12 8.86 -435.00 921.00 38300 20240307 -69.06 5350 20241209 121.50 13050 -9.20 20250210 7120 66.43 20250102 38300 -69.06 20240307 5350 121.50 20241209 1.27 N 199430 100 10 억 124742 N N 0 N 00 N
12 20250218 140931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11840 240 2 2.07 10916876080 912177 190.10 11790 12440 11230 15080 8120 11600 11967.96 1.15 0 7384 12186 11892 11306 11012 10426 12040 11160 11 3480 100 7190 10 1 10867713 1287 -27.22 12.86 12 8.39 -435.00 921.00 38300 20240307 -69.09 5350 20241209 121.31 13050 -9.27 20250210 7120 66.29 20250102 38300 -69.09 20240307 5350 121.31 20241209 1.27 N 199430 100 10 억 124742 N N 0 N 00 N