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
228670/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
20250219,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8600,320,2,3.86,716582330,85309,83.57,8320,8620,8200,10760,5800,8280,8399.50,12.32,0,15423,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1334,-61.87,1.05,12,0.55,-139.00,8212.00,19910,20240215,-56.81,5070,20241210,69.63,9200,-6.52,20250212,5710,50.61,20250102,18760,-54.16,20240219,5070,69.63,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,240,2,2.90,674596390,80417,78.78,8320,8620,8200,10760,5800,8280,8388.73,12.32,0,15275,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1322,-61.29,1.04,12,0.52,-139.00,8212.00,19910,20240215,-57.21,5070,20241210,68.05,9200,-7.39,20250212,5710,49.21,20250102,18760,-54.58,20240219,5070,68.05,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,290,2,3.50,549348310,65700,64.36,8320,8620,8200,10760,5800,8280,8361.47,12.32,0,10497,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1329,-61.65,1.04,12,0.42,-139.00,8212.00,19910,20240215,-56.96,5070,20241210,69.03,9200,-6.85,20250212,5710,50.09,20250102,18760,-54.32,20240219,5070,69.03,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,210,2,2.54,451303860,54224,53.12,8320,8500,8200,10760,5800,8280,8322.95,12.32,0,3947,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1317,-61.08,1.03,12,0.35,-139.00,8212.00,19910,20240215,-57.36,5070,20241210,67.46,9200,-7.72,20250212,5710,48.69,20250102,18760,-54.74,20240219,5070,67.46,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,121011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,120,2,1.45,369814160,44585,43.68,8320,8470,8200,10760,5800,8280,8294.59,12.32,0,793,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1303,-60.43,1.02,12,0.29,-139.00,8212.00,19910,20240215,-57.81,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,18760,-55.22,20240219,5070,65.68,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,30,2,0.36,302871310,36616,35.87,8320,8350,8200,10760,5800,8280,8271.56,12.32,0,600,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1289,-59.78,1.01,12,0.24,-139.00,8212.00,19910,20240215,-58.26,5070,20241210,63.91,9200,-9.67,20250212,5710,45.53,20250102,18760,-55.70,20240219,5070,63.91,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,101014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,70,2,0.85,121207270,14624,14.33,8320,8350,8200,10760,5800,8280,8288.24,12.32,0,-1183,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1295,-60.07,1.02,12,0.09,-139.00,8212.00,19910,20240215,-58.06,5070,20241210,64.69,9200,-9.24,20250212,5710,46.23,20250102,18760,-55.49,20240219,5070,64.69,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250219,091014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,0,3,0.00,26145380,3170,3.11,8320,8320,8200,10760,5800,8280,8247.75,12.32,0,-642,8640,8460,8290,8110,7940,8550,8200,78,2480,500,5630,10,1,15513053,1284,-59.57,1.01,12,0.02,-139.00,8212.00,19910,20240215,-58.41,5070,20241210,63.31,9200,-10.00,20250212,5710,45.01,20250102,18760,-55.86,20240219,5070,63.31,20241210,3.51,N,228670,500,77 억,,1911773,N,N,0,N,00,N
20250218,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,0,3,0.00,844666210,102043,91.58,8250,8470,8120,10760,5800,8280,8277.55,12.27,0,8720,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1284,-59.57,1.01,12,0.66,-139.00,8212.00,19910,20240215,-58.41,5070,20241210,63.31,9200,-10.00,20250212,5710,45.01,20250102,18760,-55.86,20240219,5070,63.31,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-20,5,-0.24,803443170,97051,87.10,8250,8470,8120,10760,5800,8280,8278.57,12.27,0,10337,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1281,-59.42,1.01,12,0.63,-139.00,8212.00,19910,20240215,-58.51,5070,20241210,62.92,9200,-10.22,20250212,5710,44.66,20250102,18760,-55.97,20240219,5070,62.92,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,10,2,0.12,744285340,89890,80.67,8250,8470,8120,10760,5800,8280,8279.96,12.27,0,10298,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1286,-59.64,1.01,12,0.58,-139.00,8212.00,19910,20240215,-58.36,5070,20241210,63.51,9200,-9.89,20250212,5710,45.18,20250102,18760,-55.81,20240219,5070,63.51,20241210,3.45,N,228670,500,77 억,,1903600,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 161012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8600 320 2 3.86 716582330 85309 83.57 8320 8620 8200 10760 5800 8280 8399.50 12.32 0 15423 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1334 -61.87 1.05 12 0.55 -139.00 8212.00 19910 20240215 -56.81 5070 20241210 69.63 9200 -6.52 20250212 5710 50.61 20250102 18760 -54.16 20240219 5070 69.63 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
3 20250219 151015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8520 240 2 2.90 674596390 80417 78.78 8320 8620 8200 10760 5800 8280 8388.73 12.32 0 15275 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1322 -61.29 1.04 12 0.52 -139.00 8212.00 19910 20240215 -57.21 5070 20241210 68.05 9200 -7.39 20250212 5710 49.21 20250102 18760 -54.58 20240219 5070 68.05 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
4 20250219 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8570 290 2 3.50 549348310 65700 64.36 8320 8620 8200 10760 5800 8280 8361.47 12.32 0 10497 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1329 -61.65 1.04 12 0.42 -139.00 8212.00 19910 20240215 -56.96 5070 20241210 69.03 9200 -6.85 20250212 5710 50.09 20250102 18760 -54.32 20240219 5070 69.03 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
5 20250219 131013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 210 2 2.54 451303860 54224 53.12 8320 8500 8200 10760 5800 8280 8322.95 12.32 0 3947 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1317 -61.08 1.03 12 0.35 -139.00 8212.00 19910 20240215 -57.36 5070 20241210 67.46 9200 -7.72 20250212 5710 48.69 20250102 18760 -54.74 20240219 5070 67.46 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
6 20250219 121011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 120 2 1.45 369814160 44585 43.68 8320 8470 8200 10760 5800 8280 8294.59 12.32 0 793 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1303 -60.43 1.02 12 0.29 -139.00 8212.00 19910 20240215 -57.81 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 18760 -55.22 20240219 5070 65.68 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
7 20250219 111013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 30 2 0.36 302871310 36616 35.87 8320 8350 8200 10760 5800 8280 8271.56 12.32 0 600 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1289 -59.78 1.01 12 0.24 -139.00 8212.00 19910 20240215 -58.26 5070 20241210 63.91 9200 -9.67 20250212 5710 45.53 20250102 18760 -55.70 20240219 5070 63.91 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
8 20250219 101014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 70 2 0.85 121207270 14624 14.33 8320 8350 8200 10760 5800 8280 8288.24 12.32 0 -1183 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1295 -60.07 1.02 12 0.09 -139.00 8212.00 19910 20240215 -58.06 5070 20241210 64.69 9200 -9.24 20250212 5710 46.23 20250102 18760 -55.49 20240219 5070 64.69 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
9 20250219 091014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 0 3 0.00 26145380 3170 3.11 8320 8320 8200 10760 5800 8280 8247.75 12.32 0 -642 8640 8460 8290 8110 7940 8550 8200 78 2480 500 5630 10 1 15513053 1284 -59.57 1.01 12 0.02 -139.00 8212.00 19910 20240215 -58.41 5070 20241210 63.31 9200 -10.00 20250212 5710 45.01 20250102 18760 -55.86 20240219 5070 63.31 20241210 3.51 N 228670 500 77 억 1911773 N N 0 N 00 N
10 20250218 161009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 0 3 0.00 844666210 102043 91.58 8250 8470 8120 10760 5800 8280 8277.55 12.27 0 8720 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1284 -59.57 1.01 12 0.66 -139.00 8212.00 19910 20240215 -58.41 5070 20241210 63.31 9200 -10.00 20250212 5710 45.01 20250102 18760 -55.86 20240219 5070 63.31 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
11 20250218 151011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -20 5 -0.24 803443170 97051 87.10 8250 8470 8120 10760 5800 8280 8278.57 12.27 0 10337 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1281 -59.42 1.01 12 0.63 -139.00 8212.00 19910 20240215 -58.51 5070 20241210 62.92 9200 -10.22 20250212 5710 44.66 20250102 18760 -55.97 20240219 5070 62.92 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
12 20250218 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 10 2 0.12 744285340 89890 80.67 8250 8470 8120 10760 5800 8280 8279.96 12.27 0 10298 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1286 -59.64 1.01 12 0.58 -139.00 8212.00 19910 20240215 -58.36 5070 20241210 63.51 9200 -9.89 20250212 5710 45.18 20250102 18760 -55.81 20240219 5070 63.51 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N