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
263690/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
20250219,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,0,3,0.00,65186110,11593,83.92,5680,5680,5600,7300,3940,5620,5622.89,14.48,0,95,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,636,6.92,0.77,12,0.10,812.00,7272.00,11240,20240509,-50.00,5140,20241115,9.34,7300,-23.01,20250123,5490,2.37,20250213,11240,-50.00,20240509,5140,9.34,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,0,3,0.00,60071780,10683,77.33,5680,5680,5600,7300,3940,5620,5623.12,14.48,0,317,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,636,6.92,0.77,12,0.09,812.00,7272.00,11240,20240509,-50.00,5140,20241115,9.34,7300,-23.01,20250123,5490,2.37,20250213,11240,-50.00,20240509,5140,9.34,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,10,2,0.18,34242700,6085,44.05,5680,5680,5600,7300,3940,5620,5627.40,14.48,0,-1089,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,638,6.93,0.77,12,0.05,812.00,7272.00,11240,20240509,-49.91,5140,20241115,9.53,7300,-22.88,20250123,5490,2.55,20250213,11240,-49.91,20240509,5140,9.53,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,131046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,20,2,0.36,18975480,3367,24.37,5680,5680,5610,7300,3940,5620,5635.72,14.48,0,-782,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,639,6.95,0.78,12,0.03,812.00,7272.00,11240,20240509,-49.82,5140,20241115,9.73,7300,-22.74,20250123,5490,2.73,20250213,11240,-49.82,20240509,5140,9.73,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,121045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,30,2,0.53,18354780,3257,23.58,5680,5680,5610,7300,3940,5620,5635.49,14.48,0,-722,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,640,6.96,0.78,12,0.03,812.00,7272.00,11240,20240509,-49.73,5140,20241115,9.92,7300,-22.60,20250123,5490,2.91,20250213,11240,-49.73,20240509,5140,9.92,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,111046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,30,2,0.53,15431140,2737,19.81,5680,5680,5610,7300,3940,5620,5637.98,14.48,0,-978,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,640,6.96,0.78,12,0.02,812.00,7272.00,11240,20240509,-49.73,5140,20241115,9.92,7300,-22.60,20250123,5490,2.91,20250213,11240,-49.73,20240509,5140,9.92,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,101047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,20,2,0.36,4061020,722,5.23,5680,5680,5610,7300,3940,5620,5624.68,14.48,0,-425,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,639,6.95,0.78,12,0.01,812.00,7272.00,11240,20240509,-49.82,5140,20241115,9.73,7300,-22.74,20250123,5490,2.73,20250213,11240,-49.82,20240509,5140,9.73,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250219,091048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,50,2,0.89,45340,8,0.06,5680,5680,5620,7300,3940,5620,5667.50,14.48,0,-4,5726,5672,5636,5582,5546,5655,5565,57,1680,500,3820,10,1,11325610,642,6.98,0.78,12,0.00,812.00,7272.00,11240,20240509,-49.56,5140,20241115,10.31,7300,-22.33,20250123,5490,3.28,20250213,11240,-49.56,20240509,5140,10.31,20241115,0.63,N,263690,500,56 억,,1640163,N,N,0,N,00,N
20250218,161042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-30,5,-0.53,77788570,13815,161.20,5650,5690,5600,7340,3960,5650,5630.73,14.49,0,-596,5743,5696,5643,5596,5543,5720,5620,57,1690,500,3840,10,1,11325610,636,6.92,0.77,12,0.12,812.00,7272.00,11240,20240509,-50.00,5140,20241115,9.34,7300,-23.01,20250123,5490,2.37,20250213,11240,-50.00,20240509,5140,9.34,20241115,0.63,N,263690,500,56 억,,1640759,N,N,0,N,00,N
20250218,151044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-10,5,-0.18,70163490,12459,145.38,5650,5690,5600,7340,3960,5650,5631.55,14.49,0,-210,5743,5696,5643,5596,5543,5720,5620,57,1690,500,3840,10,1,11325610,639,6.95,0.78,12,0.11,812.00,7272.00,11240,20240509,-49.82,5140,20241115,9.73,7300,-22.74,20250123,5490,2.73,20250213,11240,-49.82,20240509,5140,9.73,20241115,0.63,N,263690,500,56 억,,1640759,N,N,0,N,00,N
20250218,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-20,5,-0.35,64580890,11468,133.82,5650,5690,5600,7340,3960,5650,5631.40,14.49,0,-445,5743,5696,5643,5596,5543,5720,5620,57,1690,500,3840,10,1,11325610,638,6.93,0.77,12,0.10,812.00,7272.00,11240,20240509,-49.91,5140,20241115,9.53,7300,-22.88,20250123,5490,2.55,20250213,11240,-49.91,20240509,5140,9.53,20241115,0.63,N,263690,500,56 억,,1640759,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 161045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 0 3 0.00 65186110 11593 83.92 5680 5680 5600 7300 3940 5620 5622.89 14.48 0 95 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 636 6.92 0.77 12 0.10 812.00 7272.00 11240 20240509 -50.00 5140 20241115 9.34 7300 -23.01 20250123 5490 2.37 20250213 11240 -50.00 20240509 5140 9.34 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
3 20250219 151049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 0 3 0.00 60071780 10683 77.33 5680 5680 5600 7300 3940 5620 5623.12 14.48 0 317 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 636 6.92 0.77 12 0.09 812.00 7272.00 11240 20240509 -50.00 5140 20241115 9.34 7300 -23.01 20250123 5490 2.37 20250213 11240 -50.00 20240509 5140 9.34 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
4 20250219 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 10 2 0.18 34242700 6085 44.05 5680 5680 5600 7300 3940 5620 5627.40 14.48 0 -1089 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 638 6.93 0.77 12 0.05 812.00 7272.00 11240 20240509 -49.91 5140 20241115 9.53 7300 -22.88 20250123 5490 2.55 20250213 11240 -49.91 20240509 5140 9.53 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
5 20250219 131046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 20 2 0.36 18975480 3367 24.37 5680 5680 5610 7300 3940 5620 5635.72 14.48 0 -782 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 639 6.95 0.78 12 0.03 812.00 7272.00 11240 20240509 -49.82 5140 20241115 9.73 7300 -22.74 20250123 5490 2.73 20250213 11240 -49.82 20240509 5140 9.73 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
6 20250219 121045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5650 30 2 0.53 18354780 3257 23.58 5680 5680 5610 7300 3940 5620 5635.49 14.48 0 -722 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 640 6.96 0.78 12 0.03 812.00 7272.00 11240 20240509 -49.73 5140 20241115 9.92 7300 -22.60 20250123 5490 2.91 20250213 11240 -49.73 20240509 5140 9.92 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
7 20250219 111046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5650 30 2 0.53 15431140 2737 19.81 5680 5680 5610 7300 3940 5620 5637.98 14.48 0 -978 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 640 6.96 0.78 12 0.02 812.00 7272.00 11240 20240509 -49.73 5140 20241115 9.92 7300 -22.60 20250123 5490 2.91 20250213 11240 -49.73 20240509 5140 9.92 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
8 20250219 101047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 20 2 0.36 4061020 722 5.23 5680 5680 5610 7300 3940 5620 5624.68 14.48 0 -425 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 639 6.95 0.78 12 0.01 812.00 7272.00 11240 20240509 -49.82 5140 20241115 9.73 7300 -22.74 20250123 5490 2.73 20250213 11240 -49.82 20240509 5140 9.73 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
9 20250219 091048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 50 2 0.89 45340 8 0.06 5680 5680 5620 7300 3940 5620 5667.50 14.48 0 -4 5726 5672 5636 5582 5546 5655 5565 57 1680 500 3820 10 1 11325610 642 6.98 0.78 12 0.00 812.00 7272.00 11240 20240509 -49.56 5140 20241115 10.31 7300 -22.33 20250123 5490 3.28 20250213 11240 -49.56 20240509 5140 10.31 20241115 0.63 N 263690 500 56 억 1640163 N N 0 N 00 N
10 20250218 161042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 -30 5 -0.53 77788570 13815 161.20 5650 5690 5600 7340 3960 5650 5630.73 14.49 0 -596 5743 5696 5643 5596 5543 5720 5620 57 1690 500 3840 10 1 11325610 636 6.92 0.77 12 0.12 812.00 7272.00 11240 20240509 -50.00 5140 20241115 9.34 7300 -23.01 20250123 5490 2.37 20250213 11240 -50.00 20240509 5140 9.34 20241115 0.63 N 263690 500 56 억 1640759 N N 0 N 00 N
11 20250218 151044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 -10 5 -0.18 70163490 12459 145.38 5650 5690 5600 7340 3960 5650 5631.55 14.49 0 -210 5743 5696 5643 5596 5543 5720 5620 57 1690 500 3840 10 1 11325610 639 6.95 0.78 12 0.11 812.00 7272.00 11240 20240509 -49.82 5140 20241115 9.73 7300 -22.74 20250123 5490 2.73 20250213 11240 -49.82 20240509 5140 9.73 20241115 0.63 N 263690 500 56 억 1640759 N N 0 N 00 N
12 20250218 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -20 5 -0.35 64580890 11468 133.82 5650 5690 5600 7340 3960 5650 5631.40 14.49 0 -445 5743 5696 5643 5596 5543 5720 5620 57 1690 500 3840 10 1 11325610 638 6.93 0.77 12 0.10 812.00 7272.00 11240 20240509 -49.91 5140 20241115 9.53 7300 -22.88 20250123 5490 2.55 20250213 11240 -49.91 20240509 5140 9.53 20241115 0.63 N 263690 500 56 억 1640759 N N 0 N 00 N