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
317690/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
20250219,161138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-50,5,-0.89,546124050,97881,85.60,5620,5660,5510,7300,3940,5620,5579.48,24.07,0,24014,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,921,-4.27,5.08,12,0.59,-1305.00,1096.00,23700,20240809,-76.50,3360,20240418,65.77,7690,-27.57,20250106,5360,3.92,20250212,23700,-76.50,20240809,3360,65.77,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,0,3,0.00,513671840,92067,80.52,5620,5660,5510,7300,3940,5620,5579.33,24.07,0,22533,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,930,-4.31,5.13,12,0.56,-1305.00,1096.00,23700,20240809,-76.29,3360,20240418,67.26,7690,-26.92,20250106,5360,4.85,20250212,23700,-76.29,20240809,3360,67.26,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-10,5,-0.18,444673180,79772,69.77,5620,5660,5510,7300,3940,5620,5574.30,24.07,0,20866,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,928,-4.30,5.12,12,0.48,-1305.00,1096.00,23700,20240809,-76.33,3360,20240418,66.96,7690,-27.05,20250106,5360,4.66,20250212,23700,-76.33,20240809,3360,66.96,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-40,5,-0.71,404732940,72620,63.51,5620,5660,5510,7300,3940,5620,5573.30,24.07,0,19929,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,923,-4.28,5.09,12,0.44,-1305.00,1096.00,23700,20240809,-76.46,3360,20240418,66.07,7690,-27.44,20250106,5360,4.10,20250212,23700,-76.46,20240809,3360,66.07,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,121139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-20,5,-0.36,315233440,56580,49.48,5620,5660,5510,7300,3940,5620,5571.46,24.07,0,15710,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,926,-4.29,5.11,12,0.34,-1305.00,1096.00,23700,20240809,-76.37,3360,20240418,66.67,7690,-27.18,20250106,5360,4.48,20250212,23700,-76.37,20240809,3360,66.67,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,111139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,-30,5,-0.53,249434060,44825,39.20,5620,5660,5510,7300,3940,5620,5564.62,24.07,0,6874,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,925,-4.28,5.10,12,0.27,-1305.00,1096.00,23700,20240809,-76.41,3360,20240418,66.37,7690,-27.31,20250106,5360,4.29,20250212,23700,-76.41,20240809,3360,66.37,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,0,3,0.00,174971380,31507,27.55,5620,5660,5510,7300,3940,5620,5553.41,24.07,0,5290,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,930,-4.31,5.13,12,0.19,-1305.00,1096.00,23700,20240809,-76.29,3360,20240418,67.26,7690,-26.92,20250106,5360,4.85,20250212,23700,-76.29,20240809,3360,67.26,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250219,091141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-50,5,-0.89,50603620,9142,8.00,5620,5660,5510,7300,3940,5620,5535.29,24.07,0,-112,5906,5762,5646,5502,5386,5705,5445,83,1680,500,3480,10,1,16542411,921,-4.27,5.08,12,0.06,-1305.00,1096.00,23700,20240809,-76.50,3360,20240418,65.77,7690,-27.57,20250106,5360,3.92,20250212,23700,-76.50,20240809,3360,65.77,20240418,1.90,N,317690,500,82 억,,3981445,N,N,0,N,00,N
20250218,161134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-50,5,-0.88,637975400,113871,67.41,5690,5790,5530,7370,3970,5670,5602.31,24.21,0,8623,5950,5810,5630,5490,5310,5880,5560,83,1700,500,3510,10,1,16542411,930,-4.31,5.13,12,0.69,-1305.00,1096.00,23700,20240809,-76.29,3360,20240418,67.26,7690,-26.92,20250106,5360,4.85,20250212,23700,-76.29,20240809,3360,67.26,20240418,1.89,N,317690,500,82 억,,4005318,N,N,173,N,00,N
20250218,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-50,5,-0.88,606832960,108314,64.12,5690,5790,5530,7370,3970,5670,5602.22,24.21,0,10866,5950,5810,5630,5490,5310,5880,5560,83,1700,500,3510,10,1,16542411,930,-4.31,5.13,12,0.65,-1305.00,1096.00,23700,20240809,-76.29,3360,20240418,67.26,7690,-26.92,20250106,5360,4.85,20250212,23700,-76.29,20240809,3360,67.26,20240418,1.89,N,317690,500,82 억,,4005318,N,N,173,N,00,N
20250218,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-40,5,-0.71,545412530,97339,57.63,5690,5790,5530,7370,3970,5670,5602.88,24.21,0,6557,5950,5810,5630,5490,5310,5880,5560,83,1700,500,3510,10,1,16542411,931,-4.31,5.14,12,0.59,-1305.00,1096.00,23700,20240809,-76.24,3360,20240418,67.56,7690,-26.79,20250106,5360,5.04,20250212,23700,-76.24,20240809,3360,67.56,20240418,1.89,N,317690,500,82 억,,4005318,N,N,173,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 161138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -50 5 -0.89 546124050 97881 85.60 5620 5660 5510 7300 3940 5620 5579.48 24.07 0 24014 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 921 -4.27 5.08 12 0.59 -1305.00 1096.00 23700 20240809 -76.50 3360 20240418 65.77 7690 -27.57 20250106 5360 3.92 20250212 23700 -76.50 20240809 3360 65.77 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
3 20250219 151142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 0 3 0.00 513671840 92067 80.52 5620 5660 5510 7300 3940 5620 5579.33 24.07 0 22533 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 930 -4.31 5.13 12 0.56 -1305.00 1096.00 23700 20240809 -76.29 3360 20240418 67.26 7690 -26.92 20250106 5360 4.85 20250212 23700 -76.29 20240809 3360 67.26 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
4 20250219 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5610 -10 5 -0.18 444673180 79772 69.77 5620 5660 5510 7300 3940 5620 5574.30 24.07 0 20866 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 928 -4.30 5.12 12 0.48 -1305.00 1096.00 23700 20240809 -76.33 3360 20240418 66.96 7690 -27.05 20250106 5360 4.66 20250212 23700 -76.33 20240809 3360 66.96 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
5 20250219 131138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 -40 5 -0.71 404732940 72620 63.51 5620 5660 5510 7300 3940 5620 5573.30 24.07 0 19929 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 923 -4.28 5.09 12 0.44 -1305.00 1096.00 23700 20240809 -76.46 3360 20240418 66.07 7690 -27.44 20250106 5360 4.10 20250212 23700 -76.46 20240809 3360 66.07 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
6 20250219 121139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -20 5 -0.36 315233440 56580 49.48 5620 5660 5510 7300 3940 5620 5571.46 24.07 0 15710 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 926 -4.29 5.11 12 0.34 -1305.00 1096.00 23700 20240809 -76.37 3360 20240418 66.67 7690 -27.18 20250106 5360 4.48 20250212 23700 -76.37 20240809 3360 66.67 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
7 20250219 111139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 -30 5 -0.53 249434060 44825 39.20 5620 5660 5510 7300 3940 5620 5564.62 24.07 0 6874 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 925 -4.28 5.10 12 0.27 -1305.00 1096.00 23700 20240809 -76.41 3360 20240418 66.37 7690 -27.31 20250106 5360 4.29 20250212 23700 -76.41 20240809 3360 66.37 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
8 20250219 101139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 0 3 0.00 174971380 31507 27.55 5620 5660 5510 7300 3940 5620 5553.41 24.07 0 5290 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 930 -4.31 5.13 12 0.19 -1305.00 1096.00 23700 20240809 -76.29 3360 20240418 67.26 7690 -26.92 20250106 5360 4.85 20250212 23700 -76.29 20240809 3360 67.26 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
9 20250219 091141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -50 5 -0.89 50603620 9142 8.00 5620 5660 5510 7300 3940 5620 5535.29 24.07 0 -112 5906 5762 5646 5502 5386 5705 5445 83 1680 500 3480 10 1 16542411 921 -4.27 5.08 12 0.06 -1305.00 1096.00 23700 20240809 -76.50 3360 20240418 65.77 7690 -27.57 20250106 5360 3.92 20250212 23700 -76.50 20240809 3360 65.77 20240418 1.90 N 317690 500 82 억 3981445 N N 0 N 00 N
10 20250218 161134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 -50 5 -0.88 637975400 113871 67.41 5690 5790 5530 7370 3970 5670 5602.31 24.21 0 8623 5950 5810 5630 5490 5310 5880 5560 83 1700 500 3510 10 1 16542411 930 -4.31 5.13 12 0.69 -1305.00 1096.00 23700 20240809 -76.29 3360 20240418 67.26 7690 -26.92 20250106 5360 4.85 20250212 23700 -76.29 20240809 3360 67.26 20240418 1.89 N 317690 500 82 억 4005318 N N 173 N 00 N
11 20250218 151136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 -50 5 -0.88 606832960 108314 64.12 5690 5790 5530 7370 3970 5670 5602.22 24.21 0 10866 5950 5810 5630 5490 5310 5880 5560 83 1700 500 3510 10 1 16542411 930 -4.31 5.13 12 0.65 -1305.00 1096.00 23700 20240809 -76.29 3360 20240418 67.26 7690 -26.92 20250106 5360 4.85 20250212 23700 -76.29 20240809 3360 67.26 20240418 1.89 N 317690 500 82 억 4005318 N N 173 N 00 N
12 20250218 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -40 5 -0.71 545412530 97339 57.63 5690 5790 5530 7370 3970 5670 5602.88 24.21 0 6557 5950 5810 5630 5490 5310 5880 5560 83 1700 500 3510 10 1 16542411 931 -4.31 5.14 12 0.59 -1305.00 1096.00 23700 20240809 -76.24 3360 20240418 67.56 7690 -26.79 20250106 5360 5.04 20250212 23700 -76.24 20240809 3360 67.56 20240418 1.89 N 317690 500 82 억 4005318 N N 173 N 00 N