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
225190/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
20250219,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,-40,5,-1.65,1043380555,435345,98.50,2435,2440,2375,3145,1695,2420,2396.81,0.44,0,-14200,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1208,170.00,4.01,12,0.86,14.00,593.00,3760,20241112,-36.70,1466,20240806,62.35,3055,-22.09,20250107,2340,1.71,20250213,9650,-75.34,20240404,1466,62.35,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,151010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-30,5,-1.24,925688345,385896,87.31,2435,2440,2380,3145,1695,2420,2398.80,0.44,0,-15151,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1213,170.71,4.03,12,0.76,14.00,593.00,3760,20241112,-36.44,1466,20240806,63.03,3055,-21.77,20250107,2340,2.14,20250213,9650,-75.23,20240404,1466,63.03,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,141006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,-20,5,-0.83,731695525,304604,68.92,2435,2440,2380,3145,1695,2420,2402.12,0.44,0,-29323,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1218,171.43,4.05,12,0.60,14.00,593.00,3760,20241112,-36.17,1466,20240806,63.71,3055,-21.44,20250107,2340,2.56,20250213,9650,-75.13,20240404,1466,63.71,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,131007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2385,-35,5,-1.45,623028900,259199,58.65,2435,2440,2380,3145,1695,2420,2403.67,0.44,0,-19120,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1210,170.36,4.02,12,0.51,14.00,593.00,3760,20241112,-36.57,1466,20240806,62.69,3055,-21.93,20250107,2340,1.92,20250213,9650,-75.28,20240404,1466,62.69,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2395,-25,5,-1.03,470365225,195217,44.17,2435,2440,2380,3145,1695,2420,2409.45,0.44,0,-14366,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1215,171.07,4.04,12,0.38,14.00,593.00,3760,20241112,-36.30,1466,20240806,63.37,3055,-21.60,20250107,2340,2.35,20250213,9650,-75.18,20240404,1466,63.37,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,111007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,-20,5,-0.83,432107440,179244,40.56,2435,2440,2380,3145,1695,2420,2410.72,0.44,0,-16118,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1218,171.43,4.05,12,0.35,14.00,593.00,3760,20241112,-36.17,1466,20240806,63.71,3055,-21.44,20250107,2340,2.56,20250213,9650,-75.13,20240404,1466,63.71,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2415,-5,5,-0.21,274935110,113629,25.71,2435,2440,2400,3145,1695,2420,2419.59,0.44,0,-18395,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1226,172.50,4.07,12,0.22,14.00,593.00,3760,20241112,-35.77,1466,20240806,64.73,3055,-20.95,20250107,2340,3.21,20250213,9650,-74.97,20240404,1466,64.73,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250219,091009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2430,10,2,0.41,57364845,23671,5.36,2435,2435,2410,3145,1695,2420,2423.42,0.44,0,-6543,2493,2456,2428,2391,2363,2442,2377,51,725,100,1540,5,1,50748440,1233,173.57,4.10,12,0.05,14.00,593.00,3760,20241112,-35.37,1466,20240806,65.76,3055,-20.46,20250107,2340,3.85,20250213,9650,-74.82,20240404,1466,65.76,20240806,3.17,N,225190,100,50 억,,223563,N,N,0,N,00,N
20250218,161004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2420,-20,5,-0.82,1060060370,437386,40.02,2430,2465,2400,3170,1710,2440,2423.65,0.48,0,-22494,2620,2530,2440,2350,2260,2575,2395,51,730,100,1560,5,1,50748440,1228,172.86,4.08,12,0.86,14.00,593.00,3760,20241112,-35.64,1466,20240806,65.08,3055,-20.79,20250107,2340,3.42,20250213,9650,-74.92,20240404,1466,65.08,20240806,3.04,N,225190,100,50 억,,243843,N,N,0,N,00,N
20250218,151006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2405,-35,5,-1.43,976271825,402665,36.84,2430,2465,2400,3170,1710,2440,2424.53,0.48,0,-20512,2620,2530,2440,2350,2260,2575,2395,51,730,100,1560,5,1,50748440,1220,171.79,4.06,12,0.79,14.00,593.00,3760,20241112,-36.04,1466,20240806,64.05,3055,-21.28,20250107,2340,2.78,20250213,9650,-75.08,20240404,1466,64.05,20240806,3.04,N,225190,100,50 억,,243843,N,N,0,N,00,N
20250218,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2420,-20,5,-0.82,811658865,334215,30.58,2430,2465,2405,3170,1710,2440,2428.55,0.48,0,-5970,2620,2530,2440,2350,2260,2575,2395,51,730,100,1560,5,1,50748440,1228,172.86,4.08,12,0.66,14.00,593.00,3760,20241112,-35.64,1466,20240806,65.08,3055,-20.79,20250107,2340,3.42,20250213,9650,-74.92,20240404,1466,65.08,20240806,3.04,N,225190,100,50 억,,243843,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 161007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2380 -40 5 -1.65 1043380555 435345 98.50 2435 2440 2375 3145 1695 2420 2396.81 0.44 0 -14200 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1208 170.00 4.01 12 0.86 14.00 593.00 3760 20241112 -36.70 1466 20240806 62.35 3055 -22.09 20250107 2340 1.71 20250213 9650 -75.34 20240404 1466 62.35 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
3 20250219 151010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2390 -30 5 -1.24 925688345 385896 87.31 2435 2440 2380 3145 1695 2420 2398.80 0.44 0 -15151 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1213 170.71 4.03 12 0.76 14.00 593.00 3760 20241112 -36.44 1466 20240806 63.03 3055 -21.77 20250107 2340 2.14 20250213 9650 -75.23 20240404 1466 63.03 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
4 20250219 141006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 -20 5 -0.83 731695525 304604 68.92 2435 2440 2380 3145 1695 2420 2402.12 0.44 0 -29323 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1218 171.43 4.05 12 0.60 14.00 593.00 3760 20241112 -36.17 1466 20240806 63.71 3055 -21.44 20250107 2340 2.56 20250213 9650 -75.13 20240404 1466 63.71 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
5 20250219 131007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2385 -35 5 -1.45 623028900 259199 58.65 2435 2440 2380 3145 1695 2420 2403.67 0.44 0 -19120 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1210 170.36 4.02 12 0.51 14.00 593.00 3760 20241112 -36.57 1466 20240806 62.69 3055 -21.93 20250107 2340 1.92 20250213 9650 -75.28 20240404 1466 62.69 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
6 20250219 121006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2395 -25 5 -1.03 470365225 195217 44.17 2435 2440 2380 3145 1695 2420 2409.45 0.44 0 -14366 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1215 171.07 4.04 12 0.38 14.00 593.00 3760 20241112 -36.30 1466 20240806 63.37 3055 -21.60 20250107 2340 2.35 20250213 9650 -75.18 20240404 1466 63.37 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
7 20250219 111007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 -20 5 -0.83 432107440 179244 40.56 2435 2440 2380 3145 1695 2420 2410.72 0.44 0 -16118 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1218 171.43 4.05 12 0.35 14.00 593.00 3760 20241112 -36.17 1466 20240806 63.71 3055 -21.44 20250107 2340 2.56 20250213 9650 -75.13 20240404 1466 63.71 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
8 20250219 101008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2415 -5 5 -0.21 274935110 113629 25.71 2435 2440 2400 3145 1695 2420 2419.59 0.44 0 -18395 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1226 172.50 4.07 12 0.22 14.00 593.00 3760 20241112 -35.77 1466 20240806 64.73 3055 -20.95 20250107 2340 3.21 20250213 9650 -74.97 20240404 1466 64.73 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
9 20250219 091009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2430 10 2 0.41 57364845 23671 5.36 2435 2435 2410 3145 1695 2420 2423.42 0.44 0 -6543 2493 2456 2428 2391 2363 2442 2377 51 725 100 1540 5 1 50748440 1233 173.57 4.10 12 0.05 14.00 593.00 3760 20241112 -35.37 1466 20240806 65.76 3055 -20.46 20250107 2340 3.85 20250213 9650 -74.82 20240404 1466 65.76 20240806 3.17 N 225190 100 50 억 223563 N N 0 N 00 N
10 20250218 161004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2420 -20 5 -0.82 1060060370 437386 40.02 2430 2465 2400 3170 1710 2440 2423.65 0.48 0 -22494 2620 2530 2440 2350 2260 2575 2395 51 730 100 1560 5 1 50748440 1228 172.86 4.08 12 0.86 14.00 593.00 3760 20241112 -35.64 1466 20240806 65.08 3055 -20.79 20250107 2340 3.42 20250213 9650 -74.92 20240404 1466 65.08 20240806 3.04 N 225190 100 50 억 243843 N N 0 N 00 N
11 20250218 151006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2405 -35 5 -1.43 976271825 402665 36.84 2430 2465 2400 3170 1710 2440 2424.53 0.48 0 -20512 2620 2530 2440 2350 2260 2575 2395 51 730 100 1560 5 1 50748440 1220 171.79 4.06 12 0.79 14.00 593.00 3760 20241112 -36.04 1466 20240806 64.05 3055 -21.28 20250107 2340 2.78 20250213 9650 -75.08 20240404 1466 64.05 20240806 3.04 N 225190 100 50 억 243843 N N 0 N 00 N
12 20250218 141007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2420 -20 5 -0.82 811658865 334215 30.58 2430 2465 2405 3170 1710 2440 2428.55 0.48 0 -5970 2620 2530 2440 2350 2260 2575 2395 51 730 100 1560 5 1 50748440 1228 172.86 4.08 12 0.66 14.00 593.00 3760 20241112 -35.64 1466 20240806 65.08 3055 -20.79 20250107 2340 3.42 20250213 9650 -74.92 20240404 1466 65.08 20240806 3.04 N 225190 100 50 억 243843 N N 0 N 00 N