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
323350/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
20250219,161146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,110,2,1.47,933685150,123634,80.14,7460,7690,7420,9710,5230,7470,7551.65,1.53,0,-3874,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,607,541.43,12.65,12,1.54,14.00,599.00,16500,20240424,-54.06,4050,20241209,87.16,7710,-1.69,20250218,4810,57.59,20250102,16500,-54.06,20240424,4050,87.16,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,60,2,0.80,864474140,114468,74.20,7460,7690,7420,9710,5230,7470,7552.10,1.53,0,-2424,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,603,537.86,12.57,12,1.43,14.00,599.00,16500,20240424,-54.36,4050,20241209,85.93,7710,-2.33,20250218,4810,56.55,20250102,16500,-54.36,20240424,4050,85.93,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,100,2,1.34,801303770,106095,68.77,7460,7690,7420,9710,5230,7470,7552.70,1.53,0,-1557,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,606,540.71,12.64,12,1.32,14.00,599.00,16500,20240424,-54.12,4050,20241209,86.91,7710,-1.82,20250218,4810,57.38,20250102,16500,-54.12,20240424,4050,86.91,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,131146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,80,2,1.07,689026740,91285,59.17,7460,7690,7420,9710,5230,7470,7548.08,1.53,0,-2375,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,605,539.29,12.60,12,1.14,14.00,599.00,16500,20240424,-54.24,4050,20241209,86.42,7710,-2.08,20250218,4810,56.96,20250102,16500,-54.24,20240424,4050,86.42,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,121146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,90,2,1.20,631717010,83658,54.23,7460,7690,7420,9710,5230,7470,7551.18,1.53,0,-3527,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,606,540.00,12.62,12,1.04,14.00,599.00,16500,20240424,-54.18,4050,20241209,86.67,7710,-1.95,20250218,4810,57.17,20250102,16500,-54.18,20240424,4050,86.67,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,111147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,180,2,2.41,537896870,71291,46.21,7460,7690,7420,9710,5230,7470,7545.09,1.53,0,-3653,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,613,546.43,12.77,12,0.89,14.00,599.00,16500,20240424,-53.64,4050,20241209,88.89,7710,-0.78,20250218,4810,59.04,20250102,16500,-53.64,20240424,4050,88.89,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,60,2,0.80,254521210,34009,22.05,7460,7610,7420,9710,5230,7470,7483.94,1.53,0,4240,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,603,537.86,12.57,12,0.42,14.00,599.00,16500,20240424,-54.36,4050,20241209,85.93,7710,-2.33,20250218,4810,56.55,20250102,16500,-54.36,20240424,4050,85.93,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250219,091149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7480,10,2,0.13,92598010,12377,8.02,7460,7610,7420,9710,5230,7470,7481.46,1.53,0,5319,7843,7656,7523,7336,7203,7590,7270,8,2240,100,4480,10,1,8010772,599,534.29,12.49,12,0.15,14.00,599.00,16500,20240424,-54.67,4050,20241209,84.69,7710,-2.98,20250218,4810,55.51,20250102,16500,-54.67,20240424,4050,84.69,20241209,1.99,N,323350,100,8 억,,122281,N,N,0,N,00,N
20250218,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-40,5,-0.53,1138265000,151820,34.27,7510,7710,7390,9760,5260,7510,7497.53,1.74,0,-18121,7970,7740,7440,7210,6910,7855,7325,8,2250,100,4500,10,1,8010772,598,533.57,12.47,12,1.90,14.00,599.00,16500,20240424,-54.73,4050,20241209,84.44,7710,-3.11,20250218,4810,55.30,20250102,16500,-54.73,20240424,4050,84.44,20241209,1.89,N,323350,100,8 억,,139160,N,N,0,N,00,N
20250218,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-40,5,-0.53,1082847890,144403,32.60,7510,7710,7390,9760,5260,7510,7498.78,1.74,0,-17528,7970,7740,7440,7210,6910,7855,7325,8,2250,100,4500,10,1,8010772,598,533.57,12.47,12,1.80,14.00,599.00,16500,20240424,-54.73,4050,20241209,84.44,7710,-3.11,20250218,4810,55.30,20250102,16500,-54.73,20240424,4050,84.44,20241209,1.89,N,323350,100,8 억,,139160,N,N,0,N,00,N
20250218,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-10,5,-0.13,959883640,127987,28.89,7510,7710,7390,9760,5260,7510,7499.84,1.74,0,-14310,7970,7740,7440,7210,6910,7855,7325,8,2250,100,4500,10,1,8010772,601,535.71,12.52,12,1.60,14.00,599.00,16500,20240424,-54.55,4050,20241209,85.19,7710,-2.72,20250218,4810,55.93,20250102,16500,-54.55,20240424,4050,85.19,20241209,1.89,N,323350,100,8 억,,139160,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 161146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 110 2 1.47 933685150 123634 80.14 7460 7690 7420 9710 5230 7470 7551.65 1.53 0 -3874 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 607 541.43 12.65 12 1.54 14.00 599.00 16500 20240424 -54.06 4050 20241209 87.16 7710 -1.69 20250218 4810 57.59 20250102 16500 -54.06 20240424 4050 87.16 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
3 20250219 151150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 60 2 0.80 864474140 114468 74.20 7460 7690 7420 9710 5230 7470 7552.10 1.53 0 -2424 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 603 537.86 12.57 12 1.43 14.00 599.00 16500 20240424 -54.36 4050 20241209 85.93 7710 -2.33 20250218 4810 56.55 20250102 16500 -54.36 20240424 4050 85.93 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
4 20250219 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 100 2 1.34 801303770 106095 68.77 7460 7690 7420 9710 5230 7470 7552.70 1.53 0 -1557 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 606 540.71 12.64 12 1.32 14.00 599.00 16500 20240424 -54.12 4050 20241209 86.91 7710 -1.82 20250218 4810 57.38 20250102 16500 -54.12 20240424 4050 86.91 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
5 20250219 131146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 80 2 1.07 689026740 91285 59.17 7460 7690 7420 9710 5230 7470 7548.08 1.53 0 -2375 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 605 539.29 12.60 12 1.14 14.00 599.00 16500 20240424 -54.24 4050 20241209 86.42 7710 -2.08 20250218 4810 56.96 20250102 16500 -54.24 20240424 4050 86.42 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
6 20250219 121146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 90 2 1.20 631717010 83658 54.23 7460 7690 7420 9710 5230 7470 7551.18 1.53 0 -3527 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 606 540.00 12.62 12 1.04 14.00 599.00 16500 20240424 -54.18 4050 20241209 86.67 7710 -1.95 20250218 4810 57.17 20250102 16500 -54.18 20240424 4050 86.67 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
7 20250219 111147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7650 180 2 2.41 537896870 71291 46.21 7460 7690 7420 9710 5230 7470 7545.09 1.53 0 -3653 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 613 546.43 12.77 12 0.89 14.00 599.00 16500 20240424 -53.64 4050 20241209 88.89 7710 -0.78 20250218 4810 59.04 20250102 16500 -53.64 20240424 4050 88.89 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
8 20250219 101147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 60 2 0.80 254521210 34009 22.05 7460 7610 7420 9710 5230 7470 7483.94 1.53 0 4240 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 603 537.86 12.57 12 0.42 14.00 599.00 16500 20240424 -54.36 4050 20241209 85.93 7710 -2.33 20250218 4810 56.55 20250102 16500 -54.36 20240424 4050 85.93 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
9 20250219 091149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7480 10 2 0.13 92598010 12377 8.02 7460 7610 7420 9710 5230 7470 7481.46 1.53 0 5319 7843 7656 7523 7336 7203 7590 7270 8 2240 100 4480 10 1 8010772 599 534.29 12.49 12 0.15 14.00 599.00 16500 20240424 -54.67 4050 20241209 84.69 7710 -2.98 20250218 4810 55.51 20250102 16500 -54.67 20240424 4050 84.69 20241209 1.99 N 323350 100 8 억 122281 N N 0 N 00 N
10 20250218 161142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 -40 5 -0.53 1138265000 151820 34.27 7510 7710 7390 9760 5260 7510 7497.53 1.74 0 -18121 7970 7740 7440 7210 6910 7855 7325 8 2250 100 4500 10 1 8010772 598 533.57 12.47 12 1.90 14.00 599.00 16500 20240424 -54.73 4050 20241209 84.44 7710 -3.11 20250218 4810 55.30 20250102 16500 -54.73 20240424 4050 84.44 20241209 1.89 N 323350 100 8 억 139160 N N 0 N 00 N
11 20250218 151144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 -40 5 -0.53 1082847890 144403 32.60 7510 7710 7390 9760 5260 7510 7498.78 1.74 0 -17528 7970 7740 7440 7210 6910 7855 7325 8 2250 100 4500 10 1 8010772 598 533.57 12.47 12 1.80 14.00 599.00 16500 20240424 -54.73 4050 20241209 84.44 7710 -3.11 20250218 4810 55.30 20250102 16500 -54.73 20240424 4050 84.44 20241209 1.89 N 323350 100 8 억 139160 N N 0 N 00 N
12 20250218 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -10 5 -0.13 959883640 127987 28.89 7510 7710 7390 9760 5260 7510 7499.84 1.74 0 -14310 7970 7740 7440 7210 6910 7855 7325 8 2250 100 4500 10 1 8010772 601 535.71 12.52 12 1.60 14.00 599.00 16500 20240424 -54.55 4050 20241209 85.19 7710 -2.72 20250218 4810 55.93 20250102 16500 -54.55 20240424 4050 85.19 20241209 1.89 N 323350 100 8 억 139160 N N 0 N 00 N