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
226400/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
20250219,161009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,-390,5,-4.83,4409664900,569074,54.95,8010,8110,7570,10500,5660,8080,7749.05,4.26,0,-76688,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1589,43.20,2.92,12,2.75,178.00,2633.00,8880,20250210,-13.40,4060,20240610,89.41,8880,-13.40,20250210,6330,21.48,20250108,8880,-13.40,20250210,4060,89.41,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,151013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7720,-360,5,-4.46,4214082040,543688,52.49,8010,8110,7570,10500,5660,8080,7750.92,4.26,0,-68278,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1595,43.37,2.93,12,2.63,178.00,2633.00,8880,20250210,-13.06,4060,20240610,90.15,8880,-13.06,20250210,6330,21.96,20250108,8880,-13.06,20250210,4060,90.15,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,141009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,-420,5,-5.20,3816383450,491890,47.49,8010,8110,7570,10500,5660,8080,7758.61,4.26,0,-58093,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1583,43.03,2.91,12,2.38,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,131010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7730,-350,5,-4.33,2787406810,357297,34.50,8010,8110,7670,10500,5660,8080,7801.37,4.26,0,-61083,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1597,43.43,2.94,12,1.73,178.00,2633.00,8880,20250210,-12.95,4060,20240610,90.39,8880,-12.95,20250210,6330,22.12,20250108,8880,-12.95,20250210,4060,90.39,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,121009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7740,-340,5,-4.21,2586911820,331434,32.00,8010,8110,7670,10500,5660,8080,7805.21,4.26,0,-46894,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1599,43.48,2.94,12,1.60,178.00,2633.00,8880,20250210,-12.84,4060,20240610,90.64,8880,-12.84,20250210,6330,22.27,20250108,8880,-12.84,20250210,4060,90.64,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,111010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7830,-250,5,-3.09,2331302460,298455,28.82,8010,8110,7670,10500,5660,8080,7811.24,4.26,0,-39867,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1618,43.99,2.97,12,1.44,178.00,2633.00,8880,20250210,-11.82,4060,20240610,92.86,8880,-11.82,20250210,6330,23.70,20250108,8880,-11.82,20250210,4060,92.86,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,101011,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7800,-280,5,-3.47,1529236860,194759,18.80,8010,8110,7670,10500,5660,8080,7851.94,4.26,0,-28319,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1612,43.82,2.96,12,0.94,178.00,2633.00,8880,20250210,-12.16,4060,20240610,92.12,8880,-12.16,20250210,6330,23.22,20250108,8880,-12.16,20250210,4060,92.12,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250219,091012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7940,-140,5,-1.73,248412760,31056,3.00,8010,8110,7930,10500,5660,8080,7998.87,4.26,0,-821,8660,8370,7960,7670,7260,8515,7815,103,2420,500,5810,10,1,20661601,1641,44.61,3.02,12,0.15,178.00,2633.00,8880,20250210,-10.59,4060,20240610,95.57,8880,-10.59,20250210,6330,25.43,20250108,8880,-10.59,20250210,4060,95.57,20240610,5.79,N,226400,500,103 억,,879595,N,N,0,N,00,N
20250218,161007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8080,540,2,7.16,8287430060,1032267,378.15,7620,8250,7550,9800,5280,7540,8028.35,3.75,0,114886,7840,7690,7410,7260,6980,7765,7335,103,2260,500,5420,10,1,20661601,1669,45.39,3.07,12,5.00,178.00,2633.00,8880,20250210,-9.01,4060,20240610,99.01,8880,-9.01,20250210,6330,27.65,20250108,8880,-9.01,20250210,4060,99.01,20240610,5.70,N,226400,500,103 억,,774462,N,N,0,N,00,N
20250218,151009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8080,540,2,7.16,7964146610,992305,363.51,7620,8250,7550,9800,5280,7540,8025.91,3.75,0,121185,7840,7690,7410,7260,6980,7765,7335,103,2260,500,5420,10,1,20661601,1669,45.39,3.07,12,4.80,178.00,2633.00,8880,20250210,-9.01,4060,20240610,99.01,8880,-9.01,20250210,6330,27.65,20250108,8880,-9.01,20250210,4060,99.01,20240610,5.70,N,226400,500,103 억,,774462,N,N,0,N,00,N
20250218,141009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8110,570,2,7.56,6997960510,873087,319.84,7620,8250,7550,9800,5280,7540,8015.19,3.75,0,103293,7840,7690,7410,7260,6980,7765,7335,103,2260,500,5420,10,1,20661601,1676,45.56,3.08,12,4.23,178.00,2633.00,8880,20250210,-8.67,4060,20240610,99.75,8880,-8.67,20250210,6330,28.12,20250108,8880,-8.67,20250210,4060,99.75,20240610,5.70,N,226400,500,103 억,,774462,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 161009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7690 -390 5 -4.83 4409664900 569074 54.95 8010 8110 7570 10500 5660 8080 7749.05 4.26 0 -76688 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1589 43.20 2.92 12 2.75 178.00 2633.00 8880 20250210 -13.40 4060 20240610 89.41 8880 -13.40 20250210 6330 21.48 20250108 8880 -13.40 20250210 4060 89.41 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
3 20250219 151013 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7720 -360 5 -4.46 4214082040 543688 52.49 8010 8110 7570 10500 5660 8080 7750.92 4.26 0 -68278 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1595 43.37 2.93 12 2.63 178.00 2633.00 8880 20250210 -13.06 4060 20240610 90.15 8880 -13.06 20250210 6330 21.96 20250108 8880 -13.06 20250210 4060 90.15 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
4 20250219 141009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 -420 5 -5.20 3816383450 491890 47.49 8010 8110 7570 10500 5660 8080 7758.61 4.26 0 -58093 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1583 43.03 2.91 12 2.38 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
5 20250219 131010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7730 -350 5 -4.33 2787406810 357297 34.50 8010 8110 7670 10500 5660 8080 7801.37 4.26 0 -61083 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1597 43.43 2.94 12 1.73 178.00 2633.00 8880 20250210 -12.95 4060 20240610 90.39 8880 -12.95 20250210 6330 22.12 20250108 8880 -12.95 20250210 4060 90.39 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
6 20250219 121009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7740 -340 5 -4.21 2586911820 331434 32.00 8010 8110 7670 10500 5660 8080 7805.21 4.26 0 -46894 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1599 43.48 2.94 12 1.60 178.00 2633.00 8880 20250210 -12.84 4060 20240610 90.64 8880 -12.84 20250210 6330 22.27 20250108 8880 -12.84 20250210 4060 90.64 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
7 20250219 111010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7830 -250 5 -3.09 2331302460 298455 28.82 8010 8110 7670 10500 5660 8080 7811.24 4.26 0 -39867 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1618 43.99 2.97 12 1.44 178.00 2633.00 8880 20250210 -11.82 4060 20240610 92.86 8880 -11.82 20250210 6330 23.70 20250108 8880 -11.82 20250210 4060 92.86 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
8 20250219 101011 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7800 -280 5 -3.47 1529236860 194759 18.80 8010 8110 7670 10500 5660 8080 7851.94 4.26 0 -28319 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1612 43.82 2.96 12 0.94 178.00 2633.00 8880 20250210 -12.16 4060 20240610 92.12 8880 -12.16 20250210 6330 23.22 20250108 8880 -12.16 20250210 4060 92.12 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
9 20250219 091012 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7940 -140 5 -1.73 248412760 31056 3.00 8010 8110 7930 10500 5660 8080 7998.87 4.26 0 -821 8660 8370 7960 7670 7260 8515 7815 103 2420 500 5810 10 1 20661601 1641 44.61 3.02 12 0.15 178.00 2633.00 8880 20250210 -10.59 4060 20240610 95.57 8880 -10.59 20250210 6330 25.43 20250108 8880 -10.59 20250210 4060 95.57 20240610 5.79 N 226400 500 103 억 879595 N N 0 N 00 N
10 20250218 161007 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8080 540 2 7.16 8287430060 1032267 378.15 7620 8250 7550 9800 5280 7540 8028.35 3.75 0 114886 7840 7690 7410 7260 6980 7765 7335 103 2260 500 5420 10 1 20661601 1669 45.39 3.07 12 5.00 178.00 2633.00 8880 20250210 -9.01 4060 20240610 99.01 8880 -9.01 20250210 6330 27.65 20250108 8880 -9.01 20250210 4060 99.01 20240610 5.70 N 226400 500 103 억 774462 N N 0 N 00 N
11 20250218 151009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8080 540 2 7.16 7964146610 992305 363.51 7620 8250 7550 9800 5280 7540 8025.91 3.75 0 121185 7840 7690 7410 7260 6980 7765 7335 103 2260 500 5420 10 1 20661601 1669 45.39 3.07 12 4.80 178.00 2633.00 8880 20250210 -9.01 4060 20240610 99.01 8880 -9.01 20250210 6330 27.65 20250108 8880 -9.01 20250210 4060 99.01 20240610 5.70 N 226400 500 103 억 774462 N N 0 N 00 N
12 20250218 141009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8110 570 2 7.56 6997960510 873087 319.84 7620 8250 7550 9800 5280 7540 8015.19 3.75 0 103293 7840 7690 7410 7260 6980 7765 7335 103 2260 500 5420 10 1 20661601 1676 45.56 3.08 12 4.23 178.00 2633.00 8880 20250210 -8.67 4060 20240610 99.75 8880 -8.67 20250210 6330 28.12 20250108 8880 -8.67 20250210 4060 99.75 20240610 5.70 N 226400 500 103 억 774462 N N 0 N 00 N