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
199550/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,7680,-350,5,-4.36,2599550850,334409,66.94,7990,8000,7630,10430,5630,8030,7773.89,0.69,0,-21765,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,925,3840.00,4.27,12,2.78,2.00,1797.00,17540,20240206,-56.21,4660,20241209,64.81,10120,-24.11,20250212,5330,44.09,20250102,14190,-45.88,20240304,4660,64.81,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,-340,5,-4.23,2440691420,313739,62.80,7990,8000,7630,10430,5630,8030,7779.11,0.69,0,-21699,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,926,3845.00,4.28,12,2.60,2.00,1797.00,17540,20240206,-56.16,4660,20241209,65.02,10120,-24.01,20250212,5330,44.28,20250102,14190,-45.81,20240304,4660,65.02,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,140931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,-250,5,-3.11,2047492970,262701,52.59,7990,8000,7630,10430,5630,8030,7793.72,0.69,0,-15913,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,937,3890.00,4.33,12,2.18,2.00,1797.00,17540,20240206,-55.64,4660,20241209,66.95,10120,-23.12,20250212,5330,45.97,20250102,14190,-45.17,20240304,4660,66.95,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,130932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,-200,5,-2.49,1881125150,241356,48.31,7990,8000,7630,10430,5630,8030,7793.67,0.69,0,-13010,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,943,3915.00,4.36,12,2.00,2.00,1797.00,17540,20240206,-55.36,4660,20241209,68.03,10120,-22.63,20250212,5330,46.90,20250102,14190,-44.82,20240304,4660,68.03,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,120930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-90,5,-1.12,1751260840,224833,45.01,7990,8000,7630,10430,5630,8030,7788.82,0.69,0,-14265,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,956,3970.00,4.42,12,1.87,2.00,1797.00,17540,20240206,-54.73,4660,20241209,70.39,10120,-21.54,20250212,5330,48.97,20250102,14190,-44.05,20240304,4660,70.39,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,110932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-310,5,-3.86,1418488660,182418,36.52,7990,8000,7630,10430,5630,8030,7775.59,0.69,0,-14565,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,930,3860.00,4.30,12,1.51,2.00,1797.00,17540,20240206,-55.99,4660,20241209,65.67,10120,-23.72,20250212,5330,44.84,20250102,14190,-45.60,20240304,4660,65.67,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,100933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,-280,5,-3.49,985955210,126146,25.25,7990,8000,7750,10430,5630,8030,7815.44,0.69,0,-19217,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,933,3875.00,4.31,12,1.05,2.00,1797.00,17540,20240206,-55.82,4660,20241209,66.31,10120,-23.42,20250212,5330,45.40,20250102,14190,-45.38,20240304,4660,66.31,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,090933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,-180,5,-2.24,406751420,51728,10.35,7990,8000,7780,10430,5630,8030,7862.24,0.69,0,-7482,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,946,3925.00,4.37,12,0.43,2.00,1797.00,17540,20240206,-55.25,4660,20241209,68.45,10120,-22.43,20250212,5330,47.28,20250102,14190,-44.68,20240304,4660,68.45,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250218,160929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,130,2,1.65,3840077900,486635,81.76,7860,8100,7640,10270,5530,7900,7889.73,0.78,0,-20658,8233,8066,7813,7646,7393,8110,7690,60,2370,500,4890,10,1,12044791,967,4015.00,4.47,12,4.04,2.00,1797.00,17540,20240206,-54.22,4660,20241209,72.32,10120,-20.65,20250212,5330,50.66,20250102,14190,-43.41,20240304,4660,72.32,20241209,3.54,N,199550,500,60 억,,93434,N,N,0,N,00,N
20250218,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,170,2,2.15,3529714120,447973,75.27,7860,8100,7640,10270,5530,7900,7879.26,0.78,0,-18355,8233,8066,7813,7646,7393,8110,7690,60,2370,500,4890,10,1,12044791,972,4035.00,4.49,12,3.72,2.00,1797.00,17540,20240206,-53.99,4660,20241209,73.18,10120,-20.26,20250212,5330,51.41,20250102,14190,-43.13,20240304,4660,73.18,20241209,3.54,N,199550,500,60 억,,93434,N,N,0,N,00,N
20250218,140931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,40,2,0.51,2489468850,317844,53.40,7860,8060,7640,10270,5530,7900,7832.18,0.78,0,-815,8233,8066,7813,7646,7393,8110,7690,60,2370,500,4890,10,1,12044791,956,3970.00,4.42,12,2.64,2.00,1797.00,17540,20240206,-54.73,4660,20241209,70.39,10120,-21.54,20250212,5330,48.97,20250102,14190,-44.05,20240304,4660,70.39,20241209,3.54,N,199550,500,60 억,,93434,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 7680 -350 5 -4.36 2599550850 334409 66.94 7990 8000 7630 10430 5630 8030 7773.89 0.69 0 -21765 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 925 3840.00 4.27 12 2.78 2.00 1797.00 17540 20240206 -56.21 4660 20241209 64.81 10120 -24.11 20250212 5330 44.09 20250102 14190 -45.88 20240304 4660 64.81 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
3 20250219 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 -340 5 -4.23 2440691420 313739 62.80 7990 8000 7630 10430 5630 8030 7779.11 0.69 0 -21699 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 926 3845.00 4.28 12 2.60 2.00 1797.00 17540 20240206 -56.16 4660 20241209 65.02 10120 -24.01 20250212 5330 44.28 20250102 14190 -45.81 20240304 4660 65.02 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
4 20250219 140931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7780 -250 5 -3.11 2047492970 262701 52.59 7990 8000 7630 10430 5630 8030 7793.72 0.69 0 -15913 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 937 3890.00 4.33 12 2.18 2.00 1797.00 17540 20240206 -55.64 4660 20241209 66.95 10120 -23.12 20250212 5330 45.97 20250102 14190 -45.17 20240304 4660 66.95 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
5 20250219 130932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 -200 5 -2.49 1881125150 241356 48.31 7990 8000 7630 10430 5630 8030 7793.67 0.69 0 -13010 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 943 3915.00 4.36 12 2.00 2.00 1797.00 17540 20240206 -55.36 4660 20241209 68.03 10120 -22.63 20250212 5330 46.90 20250102 14190 -44.82 20240304 4660 68.03 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
6 20250219 120930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 -90 5 -1.12 1751260840 224833 45.01 7990 8000 7630 10430 5630 8030 7788.82 0.69 0 -14265 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 956 3970.00 4.42 12 1.87 2.00 1797.00 17540 20240206 -54.73 4660 20241209 70.39 10120 -21.54 20250212 5330 48.97 20250102 14190 -44.05 20240304 4660 70.39 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
7 20250219 110932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7720 -310 5 -3.86 1418488660 182418 36.52 7990 8000 7630 10430 5630 8030 7775.59 0.69 0 -14565 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 930 3860.00 4.30 12 1.51 2.00 1797.00 17540 20240206 -55.99 4660 20241209 65.67 10120 -23.72 20250212 5330 44.84 20250102 14190 -45.60 20240304 4660 65.67 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
8 20250219 100933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7750 -280 5 -3.49 985955210 126146 25.25 7990 8000 7750 10430 5630 8030 7815.44 0.69 0 -19217 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 933 3875.00 4.31 12 1.05 2.00 1797.00 17540 20240206 -55.82 4660 20241209 66.31 10120 -23.42 20250212 5330 45.40 20250102 14190 -45.38 20240304 4660 66.31 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
9 20250219 090933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7850 -180 5 -2.24 406751420 51728 10.35 7990 8000 7780 10430 5630 8030 7862.24 0.69 0 -7482 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 946 3925.00 4.37 12 0.43 2.00 1797.00 17540 20240206 -55.25 4660 20241209 68.45 10120 -22.43 20250212 5330 47.28 20250102 14190 -44.68 20240304 4660 68.45 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
10 20250218 160929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 130 2 1.65 3840077900 486635 81.76 7860 8100 7640 10270 5530 7900 7889.73 0.78 0 -20658 8233 8066 7813 7646 7393 8110 7690 60 2370 500 4890 10 1 12044791 967 4015.00 4.47 12 4.04 2.00 1797.00 17540 20240206 -54.22 4660 20241209 72.32 10120 -20.65 20250212 5330 50.66 20250102 14190 -43.41 20240304 4660 72.32 20241209 3.54 N 199550 500 60 억 93434 N N 0 N 00 N
11 20250218 150931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8070 170 2 2.15 3529714120 447973 75.27 7860 8100 7640 10270 5530 7900 7879.26 0.78 0 -18355 8233 8066 7813 7646 7393 8110 7690 60 2370 500 4890 10 1 12044791 972 4035.00 4.49 12 3.72 2.00 1797.00 17540 20240206 -53.99 4660 20241209 73.18 10120 -20.26 20250212 5330 51.41 20250102 14190 -43.13 20240304 4660 73.18 20241209 3.54 N 199550 500 60 억 93434 N N 0 N 00 N
12 20250218 140931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 40 2 0.51 2489468850 317844 53.40 7860 8060 7640 10270 5530 7900 7832.18 0.78 0 -815 8233 8066 7813 7646 7393 8110 7690 60 2370 500 4890 10 1 12044791 956 3970.00 4.42 12 2.64 2.00 1797.00 17540 20240206 -54.73 4660 20241209 70.39 10120 -21.54 20250212 5330 48.97 20250102 14190 -44.05 20240304 4660 70.39 20241209 3.54 N 199550 500 60 억 93434 N N 0 N 00 N