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
240550/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
20250219,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,490,2,4.53,122515397960,10162329,190.32,12230,12730,11220,14050,7570,10810,12056.84,0.09,0,-11938,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2326,20.21,4.23,12,49.36,559.00,2674.00,15490,20250213,-27.05,9160,20250214,23.36,15490,-27.05,20250213,9160,23.36,20250214,15490,-27.05,20250213,9160,23.36,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11250,440,2,4.07,120646305510,9997392,187.23,12230,12730,11220,14050,7570,10810,12067.78,0.09,0,-10489,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2316,20.13,4.21,12,48.56,559.00,2674.00,15490,20250213,-27.37,9160,20250214,22.82,15490,-27.37,20250213,9160,22.82,20250214,15490,-27.37,20250213,9160,22.82,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11650,840,2,7.77,114467191660,9460486,177.17,12230,12730,11520,14050,7570,10810,12099.50,0.09,0,-11059,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2398,20.84,4.36,12,45.95,559.00,2674.00,15490,20250213,-24.79,9160,20250214,27.18,15490,-24.79,20250213,9160,27.18,20250214,15490,-24.79,20250213,9160,27.18,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,131024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12180,1370,2,12.67,104869273350,8651730,162.03,12230,12730,11520,14050,7570,10810,12121.19,0.09,0,-11105,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2507,21.79,4.55,12,42.03,559.00,2674.00,15490,20250213,-21.37,9160,20250214,32.97,15490,-21.37,20250213,9160,32.97,20250214,15490,-21.37,20250213,9160,32.97,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,121023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,1040,2,9.62,85092203740,7016442,131.40,12230,12730,11520,14050,7570,10810,12127.54,0.09,0,-10710,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2440,21.20,4.43,12,34.08,559.00,2674.00,15490,20250213,-23.50,9160,20250214,29.37,15490,-23.50,20250213,9160,29.37,20250214,15490,-23.50,20250213,9160,29.37,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,111024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,1060,2,9.81,82058732140,6759777,126.59,12230,12730,11520,14050,7570,10810,12139.27,0.09,0,6669,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2444,21.23,4.44,12,32.84,559.00,2674.00,15490,20250213,-23.37,9160,20250214,29.59,15490,-23.37,20250213,9160,29.59,20250214,15490,-23.37,20250213,9160,29.59,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,101025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11920,1110,2,10.27,69813267720,5718397,107.09,12230,12730,11710,14050,7570,10810,12208.54,0.09,0,-8043,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2454,21.32,4.46,12,27.78,559.00,2674.00,15490,20250213,-23.05,9160,20250214,30.13,15490,-23.05,20250213,9160,30.13,20250214,15490,-23.05,20250213,9160,30.13,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250219,091026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,1540,2,14.25,25451805620,2099587,39.32,12230,12470,11710,14050,7570,10810,12122.29,0.09,0,-2619,11556,11182,10926,10552,10296,11055,10425,111,3240,500,7560,10,1,20586940,2542,22.09,4.62,12,10.20,559.00,2674.00,15490,20250213,-20.27,9160,20250214,34.83,15490,-20.27,20250213,9160,34.83,20250214,15490,-20.27,20250213,9160,34.83,20250214,0.00,N,240550,500,110 억,,19445,N,N,0,N,00,N
20250218,161021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,10,2,0.09,49919560010,4535833,30.75,10910,11300,10670,14040,7560,10800,11006.31,0.20,0,-19417,12720,11760,10740,9780,8760,12240,10260,111,3240,500,7560,10,1,20586940,2225,19.34,4.04,12,22.03,559.00,2674.00,15490,20250213,-30.21,9160,20250214,18.01,15490,-30.21,20250213,9160,18.01,20250214,15490,-30.21,20250213,9160,18.01,20250214,0.00,N,240550,500,110 억,,40373,N,Y,0,N,00,N
20250218,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,-10,5,-0.09,48723624420,4425214,30.00,10910,11300,10670,14040,7560,10800,11011.14,0.20,0,-17463,12720,11760,10740,9780,8760,12240,10260,111,3240,500,7560,10,1,20586940,2221,19.30,4.04,12,21.50,559.00,2674.00,15490,20250213,-30.34,9160,20250214,17.79,15490,-30.34,20250213,9160,17.79,20250214,15490,-30.34,20250213,9160,17.79,20250214,0.00,N,240550,500,110 억,,40373,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10820,20,2,0.19,43710305430,3960434,26.84,10910,11300,10760,14040,7560,10800,11037.60,0.20,0,-20238,12720,11760,10740,9780,8760,12240,10260,111,3240,500,7560,10,1,20586940,2228,19.36,4.05,12,19.24,559.00,2674.00,15490,20250213,-30.15,9160,20250214,18.12,15490,-30.15,20250213,9160,18.12,20250214,15490,-30.15,20250213,9160,18.12,20250214,0.00,N,240550,500,110 억,,40373,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 161023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11300 490 2 4.53 122515397960 10162329 190.32 12230 12730 11220 14050 7570 10810 12056.84 0.09 0 -11938 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2326 20.21 4.23 12 49.36 559.00 2674.00 15490 20250213 -27.05 9160 20250214 23.36 15490 -27.05 20250213 9160 23.36 20250214 15490 -27.05 20250213 9160 23.36 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
3 20250219 151027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11250 440 2 4.07 120646305510 9997392 187.23 12230 12730 11220 14050 7570 10810 12067.78 0.09 0 -10489 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2316 20.13 4.21 12 48.56 559.00 2674.00 15490 20250213 -27.37 9160 20250214 22.82 15490 -27.37 20250213 9160 22.82 20250214 15490 -27.37 20250213 9160 22.82 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
4 20250219 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11650 840 2 7.77 114467191660 9460486 177.17 12230 12730 11520 14050 7570 10810 12099.50 0.09 0 -11059 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2398 20.84 4.36 12 45.95 559.00 2674.00 15490 20250213 -24.79 9160 20250214 27.18 15490 -24.79 20250213 9160 27.18 20250214 15490 -24.79 20250213 9160 27.18 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
5 20250219 131024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12180 1370 2 12.67 104869273350 8651730 162.03 12230 12730 11520 14050 7570 10810 12121.19 0.09 0 -11105 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2507 21.79 4.55 12 42.03 559.00 2674.00 15490 20250213 -21.37 9160 20250214 32.97 15490 -21.37 20250213 9160 32.97 20250214 15490 -21.37 20250213 9160 32.97 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
6 20250219 121023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11850 1040 2 9.62 85092203740 7016442 131.40 12230 12730 11520 14050 7570 10810 12127.54 0.09 0 -10710 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2440 21.20 4.43 12 34.08 559.00 2674.00 15490 20250213 -23.50 9160 20250214 29.37 15490 -23.50 20250213 9160 29.37 20250214 15490 -23.50 20250213 9160 29.37 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
7 20250219 111024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11870 1060 2 9.81 82058732140 6759777 126.59 12230 12730 11520 14050 7570 10810 12139.27 0.09 0 6669 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2444 21.23 4.44 12 32.84 559.00 2674.00 15490 20250213 -23.37 9160 20250214 29.59 15490 -23.37 20250213 9160 29.59 20250214 15490 -23.37 20250213 9160 29.59 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
8 20250219 101025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11920 1110 2 10.27 69813267720 5718397 107.09 12230 12730 11710 14050 7570 10810 12208.54 0.09 0 -8043 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2454 21.32 4.46 12 27.78 559.00 2674.00 15490 20250213 -23.05 9160 20250214 30.13 15490 -23.05 20250213 9160 30.13 20250214 15490 -23.05 20250213 9160 30.13 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
9 20250219 091026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12350 1540 2 14.25 25451805620 2099587 39.32 12230 12470 11710 14050 7570 10810 12122.29 0.09 0 -2619 11556 11182 10926 10552 10296 11055 10425 111 3240 500 7560 10 1 20586940 2542 22.09 4.62 12 10.20 559.00 2674.00 15490 20250213 -20.27 9160 20250214 34.83 15490 -20.27 20250213 9160 34.83 20250214 15490 -20.27 20250213 9160 34.83 20250214 0.00 N 240550 500 110 억 19445 N N 0 N 00 N
10 20250218 161021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10810 10 2 0.09 49919560010 4535833 30.75 10910 11300 10670 14040 7560 10800 11006.31 0.20 0 -19417 12720 11760 10740 9780 8760 12240 10260 111 3240 500 7560 10 1 20586940 2225 19.34 4.04 12 22.03 559.00 2674.00 15490 20250213 -30.21 9160 20250214 18.01 15490 -30.21 20250213 9160 18.01 20250214 15490 -30.21 20250213 9160 18.01 20250214 0.00 N 240550 500 110 억 40373 N Y 0 N 00 N
11 20250218 151023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10790 -10 5 -0.09 48723624420 4425214 30.00 10910 11300 10670 14040 7560 10800 11011.14 0.20 0 -17463 12720 11760 10740 9780 8760 12240 10260 111 3240 500 7560 10 1 20586940 2221 19.30 4.04 12 21.50 559.00 2674.00 15490 20250213 -30.34 9160 20250214 17.79 15490 -30.34 20250213 9160 17.79 20250214 15490 -30.34 20250213 9160 17.79 20250214 0.00 N 240550 500 110 억 40373 N N 0 N 00 N
12 20250218 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10820 20 2 0.19 43710305430 3960434 26.84 10910 11300 10760 14040 7560 10800 11037.60 0.20 0 -20238 12720 11760 10740 9780 8760 12240 10260 111 3240 500 7560 10 1 20586940 2228 19.36 4.05 12 19.24 559.00 2674.00 15490 20250213 -30.15 9160 20250214 18.12 15490 -30.15 20250213 9160 18.12 20250214 15490 -30.15 20250213 9160 18.12 20250214 0.00 N 240550 500 110 억 40373 N N 0 N 00 N