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
294090/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
20250219,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-475,5,-15.08,10371329935,3818299,228.38,2745,2995,2575,4095,2205,3150,2716.20,4.44,0,-63702,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,814,-1.31,1.55,12,12.55,-2038.00,1721.00,17353,20240522,-84.58,2210,20250213,21.04,3840,-30.34,20250110,2210,21.04,20250213,18500,-85.54,20240522,2210,21.04,20250213,0.00,N,294090,100,30 억,,1350010,N,N,64,N,00,N
20250219,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-470,5,-14.92,10144807585,3733524,223.31,2745,2995,2575,4095,2205,3150,2717.14,4.44,0,-71827,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,816,-1.32,1.56,12,12.27,-2038.00,1721.00,17353,20240522,-84.56,2210,20250213,21.27,3840,-30.21,20250110,2210,21.27,20250213,18500,-85.51,20240522,2210,21.27,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-475,5,-15.08,9304601500,3423068,204.74,2745,2995,2575,4095,2205,3150,2718.12,4.44,0,-85180,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,814,-1.31,1.55,12,11.25,-2038.00,1721.00,17353,20240522,-84.58,2210,20250213,21.04,3840,-30.34,20250110,2210,21.04,20250213,18500,-85.54,20240522,2210,21.04,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,-390,5,-12.38,8467376370,3114049,186.26,2745,2995,2575,4095,2205,3150,2718.99,4.44,0,-104794,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,840,-1.35,1.60,12,10.23,-2038.00,1721.00,17353,20240522,-84.09,2210,20250213,24.89,3840,-28.12,20250110,2210,24.89,20250213,18500,-85.08,20240522,2210,24.89,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,121116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-380,5,-12.06,7710066680,2840598,169.90,2745,2995,2575,4095,2205,3150,2714.13,4.44,0,-101281,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,843,-1.36,1.61,12,9.33,-2038.00,1721.00,17353,20240522,-84.04,2210,20250213,25.34,3840,-27.86,20250110,2210,25.34,20250213,18500,-85.03,20240522,2210,25.34,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,111117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-475,5,-15.08,5499428250,2047512,122.47,2745,2790,2575,4095,2205,3150,2685.75,4.44,0,-61485,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,814,-1.31,1.55,12,6.73,-2038.00,1721.00,17353,20240522,-84.58,2210,20250213,21.04,3840,-30.34,20250110,2210,21.04,20250213,18500,-85.54,20240522,2210,21.04,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2660,-490,5,-15.56,4308009680,1593543,95.31,2745,2790,2595,4095,2205,3150,2703.22,4.44,0,-27177,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,810,-1.31,1.55,12,5.24,-2038.00,1721.00,17353,20240522,-84.67,2210,20250213,20.36,3840,-30.73,20250110,2210,20.36,20250213,18500,-85.62,20240522,2210,20.36,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250219,091119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-415,5,-13.17,2422001205,891842,53.34,2745,2790,2595,4095,2205,3150,2715.38,4.44,0,80608,3626,3387,3256,3017,2886,3322,2952,30,945,100,1950,5,1,30435659,832,-1.34,1.59,12,2.93,-2038.00,1721.00,17353,20240522,-84.24,2210,20250213,23.76,3840,-28.78,20250110,2210,23.76,20250213,18500,-85.22,20240522,2210,23.76,20250213,0.00,N,294090,100,30 억,,1350010,N,N,537,N,00,N
20250218,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-200,5,-5.97,5453742745,1666116,27.22,3470,3495,3125,4355,2345,3350,3273.38,4.16,0,54342,4103,3726,3178,2801,2253,3915,2990,30,1005,100,2070,5,1,30435659,959,-1.55,1.83,12,5.47,-2038.00,1721.00,17353,20240522,-81.85,2210,20250213,42.53,3840,-17.97,20250110,2210,42.53,20250213,18500,-82.97,20240522,2210,42.53,20250213,0.00,N,294090,100,30 억,,1267183,N,N,537,N,00,N
20250218,151114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,-190,5,-5.67,5248909200,1601198,26.16,3470,3495,3125,4355,2345,3350,3278.10,4.16,0,47713,4103,3726,3178,2801,2253,3915,2990,30,1005,100,2070,5,1,30435659,962,-1.55,1.84,12,5.26,-2038.00,1721.00,17353,20240522,-81.79,2210,20250213,42.99,3840,-17.71,20250110,2210,42.99,20250213,18500,-82.92,20240522,2210,42.99,20250213,0.00,N,294090,100,30 억,,1267183,N,N,4307,N,00,N
20250218,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,-185,5,-5.52,4969267015,1512898,24.72,3470,3495,3125,4355,2345,3350,3284.59,4.16,0,47810,4103,3726,3178,2801,2253,3915,2990,30,1005,100,2070,5,1,30435659,963,-1.55,1.84,12,4.97,-2038.00,1721.00,17353,20240522,-81.76,2210,20250213,43.21,3840,-17.58,20250110,2210,43.21,20250213,18500,-82.89,20240522,2210,43.21,20250213,0.00,N,294090,100,30 억,,1267183,N,N,4307,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 161116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2675 -475 5 -15.08 10371329935 3818299 228.38 2745 2995 2575 4095 2205 3150 2716.20 4.44 0 -63702 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 814 -1.31 1.55 12 12.55 -2038.00 1721.00 17353 20240522 -84.58 2210 20250213 21.04 3840 -30.34 20250110 2210 21.04 20250213 18500 -85.54 20240522 2210 21.04 20250213 0.00 N 294090 100 30 억 1350010 N N 64 N 00 N
3 20250219 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2680 -470 5 -14.92 10144807585 3733524 223.31 2745 2995 2575 4095 2205 3150 2717.14 4.44 0 -71827 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 816 -1.32 1.56 12 12.27 -2038.00 1721.00 17353 20240522 -84.56 2210 20250213 21.27 3840 -30.21 20250110 2210 21.27 20250213 18500 -85.51 20240522 2210 21.27 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
4 20250219 141116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2675 -475 5 -15.08 9304601500 3423068 204.74 2745 2995 2575 4095 2205 3150 2718.12 4.44 0 -85180 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 814 -1.31 1.55 12 11.25 -2038.00 1721.00 17353 20240522 -84.58 2210 20250213 21.04 3840 -30.34 20250110 2210 21.04 20250213 18500 -85.54 20240522 2210 21.04 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
5 20250219 131116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2760 -390 5 -12.38 8467376370 3114049 186.26 2745 2995 2575 4095 2205 3150 2718.99 4.44 0 -104794 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 840 -1.35 1.60 12 10.23 -2038.00 1721.00 17353 20240522 -84.09 2210 20250213 24.89 3840 -28.12 20250110 2210 24.89 20250213 18500 -85.08 20240522 2210 24.89 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
6 20250219 121116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2770 -380 5 -12.06 7710066680 2840598 169.90 2745 2995 2575 4095 2205 3150 2714.13 4.44 0 -101281 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 843 -1.36 1.61 12 9.33 -2038.00 1721.00 17353 20240522 -84.04 2210 20250213 25.34 3840 -27.86 20250110 2210 25.34 20250213 18500 -85.03 20240522 2210 25.34 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
7 20250219 111117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2675 -475 5 -15.08 5499428250 2047512 122.47 2745 2790 2575 4095 2205 3150 2685.75 4.44 0 -61485 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 814 -1.31 1.55 12 6.73 -2038.00 1721.00 17353 20240522 -84.58 2210 20250213 21.04 3840 -30.34 20250110 2210 21.04 20250213 18500 -85.54 20240522 2210 21.04 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
8 20250219 101117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2660 -490 5 -15.56 4308009680 1593543 95.31 2745 2790 2595 4095 2205 3150 2703.22 4.44 0 -27177 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 810 -1.31 1.55 12 5.24 -2038.00 1721.00 17353 20240522 -84.67 2210 20250213 20.36 3840 -30.73 20250110 2210 20.36 20250213 18500 -85.62 20240522 2210 20.36 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
9 20250219 091119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 -415 5 -13.17 2422001205 891842 53.34 2745 2790 2595 4095 2205 3150 2715.38 4.44 0 80608 3626 3387 3256 3017 2886 3322 2952 30 945 100 1950 5 1 30435659 832 -1.34 1.59 12 2.93 -2038.00 1721.00 17353 20240522 -84.24 2210 20250213 23.76 3840 -28.78 20250110 2210 23.76 20250213 18500 -85.22 20240522 2210 23.76 20250213 0.00 N 294090 100 30 억 1350010 N N 537 N 00 N
10 20250218 161112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -200 5 -5.97 5453742745 1666116 27.22 3470 3495 3125 4355 2345 3350 3273.38 4.16 0 54342 4103 3726 3178 2801 2253 3915 2990 30 1005 100 2070 5 1 30435659 959 -1.55 1.83 12 5.47 -2038.00 1721.00 17353 20240522 -81.85 2210 20250213 42.53 3840 -17.97 20250110 2210 42.53 20250213 18500 -82.97 20240522 2210 42.53 20250213 0.00 N 294090 100 30 억 1267183 N N 537 N 00 N
11 20250218 151114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 -190 5 -5.67 5248909200 1601198 26.16 3470 3495 3125 4355 2345 3350 3278.10 4.16 0 47713 4103 3726 3178 2801 2253 3915 2990 30 1005 100 2070 5 1 30435659 962 -1.55 1.84 12 5.26 -2038.00 1721.00 17353 20240522 -81.79 2210 20250213 42.99 3840 -17.71 20250110 2210 42.99 20250213 18500 -82.92 20240522 2210 42.99 20250213 0.00 N 294090 100 30 억 1267183 N N 4307 N 00 N
12 20250218 141116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 -185 5 -5.52 4969267015 1512898 24.72 3470 3495 3125 4355 2345 3350 3284.59 4.16 0 47810 4103 3726 3178 2801 2253 3915 2990 30 1005 100 2070 5 1 30435659 963 -1.55 1.84 12 4.97 -2038.00 1721.00 17353 20240522 -81.76 2210 20250213 43.21 3840 -17.58 20250110 2210 43.21 20250213 18500 -82.89 20240522 2210 43.21 20250213 0.00 N 294090 100 30 억 1267183 N N 4307 N 00 N