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
303360/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
20250219,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,90,2,2.99,121613235,39315,200.14,3010,3160,2985,3910,2110,3010,3093.30,0.16,0,-58,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,399,81.58,1.70,12,0.31,38.00,1827.00,3590,20240709,-13.65,2430,20241209,27.57,3200,-3.12,20250205,2700,14.81,20250124,3590,-13.65,20240709,2430,27.57,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,65,2,2.16,121037530,39128,199.19,3010,3160,2985,3910,2110,3010,3093.37,0.16,0,16,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,396,80.92,1.68,12,0.30,38.00,1827.00,3590,20240709,-14.35,2430,20241209,26.54,3200,-3.91,20250205,2700,13.89,20250124,3590,-14.35,20240709,2430,26.54,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,110,2,3.65,97596990,31493,160.32,3010,3160,2985,3910,2110,3010,3099.01,0.16,0,-342,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,402,82.11,1.71,12,0.24,38.00,1827.00,3590,20240709,-13.09,2430,20241209,28.40,3200,-2.50,20250205,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,131126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,90,2,2.99,45017850,14703,74.85,3010,3140,2985,3910,2110,3010,3061.81,0.16,0,-625,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,399,81.58,1.70,12,0.11,38.00,1827.00,3590,20240709,-13.65,2430,20241209,27.57,3200,-3.12,20250205,2700,14.81,20250124,3590,-13.65,20240709,2430,27.57,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,121126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-5,5,-0.17,6525970,2175,11.07,3010,3030,2985,3910,2110,3010,3000.45,0.16,0,-161,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,387,79.08,1.64,12,0.02,38.00,1827.00,3590,20240709,-16.30,2430,20241209,23.66,3200,-6.09,20250205,2700,11.30,20250124,3590,-16.30,20240709,2430,23.66,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,0,3,0.00,4992595,1665,8.48,3010,3030,2985,3910,2110,3010,2998.56,0.16,0,-74,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,388,79.21,1.65,12,0.01,38.00,1827.00,3590,20240709,-16.16,2430,20241209,23.87,3200,-5.94,20250205,2700,11.48,20250124,3590,-16.16,20240709,2430,23.87,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,101127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,-25,5,-0.83,4692670,1565,7.97,3010,3030,2985,3910,2110,3010,2998.51,0.16,0,-39,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,384,78.55,1.63,12,0.01,38.00,1827.00,3590,20240709,-16.85,2430,20241209,22.84,3200,-6.72,20250205,2700,10.56,20250124,3590,-16.85,20240709,2430,22.84,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250219,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,20,2,0.66,671270,223,1.14,3010,3030,3010,3910,2110,3010,3010.18,0.16,0,-42,3083,3046,2998,2961,2913,3022,2937,64,900,500,2100,5,1,12877215,390,79.74,1.66,12,0.00,38.00,1827.00,3590,20240709,-15.60,2430,20241209,24.69,3200,-5.31,20250205,2700,12.22,20250124,3590,-15.60,20240709,2430,24.69,20241209,0.16,N,303360,500,64 억,,20953,N,N,0,N,00,N
20250218,161122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-25,5,-0.82,58659970,19644,140.26,3035,3035,2950,3945,2125,3035,2986.15,0.06,0,1620,3105,3070,3020,2985,2935,3087,3002,64,910,500,2120,5,1,12877215,388,79.21,1.65,12,0.15,38.00,1827.00,3590,20240709,-16.16,2430,20241209,23.87,3200,-5.94,20250205,2700,11.48,20250124,3590,-16.16,20240709,2430,23.87,20241209,0.16,N,303360,500,64 억,,8333,N,N,0,N,00,N
20250218,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-25,5,-0.82,58277735,19517,139.36,3035,3035,2950,3945,2125,3035,2986.00,0.06,0,1636,3105,3070,3020,2985,2935,3087,3002,64,910,500,2120,5,1,12877215,388,79.21,1.65,12,0.15,38.00,1827.00,3590,20240709,-16.16,2430,20241209,23.87,3200,-5.94,20250205,2700,11.48,20250124,3590,-16.16,20240709,2430,23.87,20241209,0.16,N,303360,500,64 억,,8333,N,N,0,N,00,N
20250218,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-30,5,-0.99,56859510,19045,135.99,3035,3035,2950,3945,2125,3035,2985.53,0.06,0,1644,3105,3070,3020,2985,2935,3087,3002,64,910,500,2120,5,1,12877215,387,79.08,1.64,12,0.15,38.00,1827.00,3590,20240709,-16.30,2430,20241209,23.66,3200,-6.09,20250205,2700,11.30,20250124,3590,-16.30,20240709,2430,23.66,20241209,0.16,N,303360,500,64 억,,8333,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 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3100 90 2 2.99 121613235 39315 200.14 3010 3160 2985 3910 2110 3010 3093.30 0.16 0 -58 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 399 81.58 1.70 12 0.31 38.00 1827.00 3590 20240709 -13.65 2430 20241209 27.57 3200 -3.12 20250205 2700 14.81 20250124 3590 -13.65 20240709 2430 27.57 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
3 20250219 151130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 65 2 2.16 121037530 39128 199.19 3010 3160 2985 3910 2110 3010 3093.37 0.16 0 16 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 396 80.92 1.68 12 0.30 38.00 1827.00 3590 20240709 -14.35 2430 20241209 26.54 3200 -3.91 20250205 2700 13.89 20250124 3590 -14.35 20240709 2430 26.54 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
4 20250219 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 110 2 3.65 97596990 31493 160.32 3010 3160 2985 3910 2110 3010 3099.01 0.16 0 -342 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 402 82.11 1.71 12 0.24 38.00 1827.00 3590 20240709 -13.09 2430 20241209 28.40 3200 -2.50 20250205 2700 15.56 20250124 3590 -13.09 20240709 2430 28.40 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
5 20250219 131126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3100 90 2 2.99 45017850 14703 74.85 3010 3140 2985 3910 2110 3010 3061.81 0.16 0 -625 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 399 81.58 1.70 12 0.11 38.00 1827.00 3590 20240709 -13.65 2430 20241209 27.57 3200 -3.12 20250205 2700 14.81 20250124 3590 -13.65 20240709 2430 27.57 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
6 20250219 121126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3005 -5 5 -0.17 6525970 2175 11.07 3010 3030 2985 3910 2110 3010 3000.45 0.16 0 -161 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 387 79.08 1.64 12 0.02 38.00 1827.00 3590 20240709 -16.30 2430 20241209 23.66 3200 -6.09 20250205 2700 11.30 20250124 3590 -16.30 20240709 2430 23.66 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
7 20250219 111127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 0 3 0.00 4992595 1665 8.48 3010 3030 2985 3910 2110 3010 2998.56 0.16 0 -74 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 388 79.21 1.65 12 0.01 38.00 1827.00 3590 20240709 -16.16 2430 20241209 23.87 3200 -5.94 20250205 2700 11.48 20250124 3590 -16.16 20240709 2430 23.87 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
8 20250219 101127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2985 -25 5 -0.83 4692670 1565 7.97 3010 3030 2985 3910 2110 3010 2998.51 0.16 0 -39 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 384 78.55 1.63 12 0.01 38.00 1827.00 3590 20240709 -16.85 2430 20241209 22.84 3200 -6.72 20250205 2700 10.56 20250124 3590 -16.85 20240709 2430 22.84 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
9 20250219 091129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 20 2 0.66 671270 223 1.14 3010 3030 3010 3910 2110 3010 3010.18 0.16 0 -42 3083 3046 2998 2961 2913 3022 2937 64 900 500 2100 5 1 12877215 390 79.74 1.66 12 0.00 38.00 1827.00 3590 20240709 -15.60 2430 20241209 24.69 3200 -5.31 20250205 2700 12.22 20250124 3590 -15.60 20240709 2430 24.69 20241209 0.16 N 303360 500 64 억 20953 N N 0 N 00 N
10 20250218 161122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -25 5 -0.82 58659970 19644 140.26 3035 3035 2950 3945 2125 3035 2986.15 0.06 0 1620 3105 3070 3020 2985 2935 3087 3002 64 910 500 2120 5 1 12877215 388 79.21 1.65 12 0.15 38.00 1827.00 3590 20240709 -16.16 2430 20241209 23.87 3200 -5.94 20250205 2700 11.48 20250124 3590 -16.16 20240709 2430 23.87 20241209 0.16 N 303360 500 64 억 8333 N N 0 N 00 N
11 20250218 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -25 5 -0.82 58277735 19517 139.36 3035 3035 2950 3945 2125 3035 2986.00 0.06 0 1636 3105 3070 3020 2985 2935 3087 3002 64 910 500 2120 5 1 12877215 388 79.21 1.65 12 0.15 38.00 1827.00 3590 20240709 -16.16 2430 20241209 23.87 3200 -5.94 20250205 2700 11.48 20250124 3590 -16.16 20240709 2430 23.87 20241209 0.16 N 303360 500 64 억 8333 N N 0 N 00 N
12 20250218 141126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3005 -30 5 -0.99 56859510 19045 135.99 3035 3035 2950 3945 2125 3035 2985.53 0.06 0 1644 3105 3070 3020 2985 2935 3087 3002 64 910 500 2120 5 1 12877215 387 79.08 1.64 12 0.15 38.00 1827.00 3590 20240709 -16.30 2430 20241209 23.66 3200 -6.09 20250205 2700 11.30 20250124 3590 -16.30 20240709 2430 23.66 20241209 0.16 N 303360 500 64 억 8333 N N 0 N 00 N