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
348350/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
20250219,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,210,2,2.82,245295320,32008,211.04,7530,7750,7530,9680,5220,7450,7663.56,0.47,0,11903,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,780,12.32,0.67,12,0.31,622.00,11517.00,12480,20240508,-38.62,6200,20241202,23.55,8900,-13.93,20250107,6650,15.19,20250102,12480,-38.62,20240508,6200,23.55,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,200,2,2.68,239133200,31203,205.73,7530,7750,7530,9680,5220,7450,7663.79,0.47,0,11748,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,779,12.30,0.66,12,0.31,622.00,11517.00,12480,20240508,-38.70,6200,20241202,23.39,8900,-14.04,20250107,6650,15.04,20250102,12480,-38.70,20240508,6200,23.39,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,240,2,3.22,202567850,26437,174.31,7530,7750,7530,9680,5220,7450,7662.29,0.47,0,9038,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,783,12.36,0.67,12,0.26,622.00,11517.00,12480,20240508,-38.38,6200,20241202,24.03,8900,-13.60,20250107,6650,15.64,20250102,12480,-38.38,20240508,6200,24.03,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7710,260,2,3.49,172634640,22530,148.55,7530,7750,7530,9680,5220,7450,7662.43,0.47,0,6802,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,785,12.40,0.67,12,0.22,622.00,11517.00,12480,20240508,-38.22,6200,20241202,24.35,8900,-13.37,20250107,6650,15.94,20250102,12480,-38.22,20240508,6200,24.35,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,121205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,200,2,2.68,149954620,19578,129.08,7530,7750,7530,9680,5220,7450,7659.34,0.47,0,4891,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,779,12.30,0.66,12,0.19,622.00,11517.00,12480,20240508,-38.70,6200,20241202,23.39,8900,-14.04,20250107,6650,15.04,20250102,12480,-38.70,20240508,6200,23.39,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7680,230,2,3.09,127397730,16629,109.64,7530,7750,7530,9680,5220,7450,7661.18,0.47,0,4249,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,782,12.35,0.67,12,0.16,622.00,11517.00,12480,20240508,-38.46,6200,20241202,23.87,8900,-13.71,20250107,6650,15.49,20250102,12480,-38.46,20240508,6200,23.87,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,101206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,170,2,2.28,97357410,12702,83.75,7530,7750,7530,9680,5220,7450,7664.73,0.47,0,3153,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,776,12.25,0.66,12,0.12,622.00,11517.00,12480,20240508,-38.94,6200,20241202,22.90,8900,-14.38,20250107,6650,14.59,20250102,12480,-38.94,20240508,6200,22.90,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250219,091207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7740,290,2,3.89,32031980,4201,27.70,7530,7740,7530,9680,5220,7450,7624.85,0.47,0,2240,7703,7576,7503,7376,7303,7540,7340,51,2230,500,4470,10,1,10183600,788,12.44,0.67,12,0.04,622.00,11517.00,12480,20240508,-37.98,6200,20241202,24.84,8900,-13.03,20250107,6650,16.39,20250102,12480,-37.98,20240508,6200,24.84,20241202,1.26,N,348350,500,50 억,,47498,N,N,0,N,00,N
20250218,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-140,5,-1.84,112751820,15017,60.72,7630,7630,7430,9860,5320,7590,7508.07,0.48,0,-965,7803,7696,7553,7446,7303,7750,7500,51,2270,500,4550,10,1,10183600,759,11.98,0.65,12,0.15,622.00,11517.00,12480,20240508,-40.30,6200,20241202,20.16,8900,-16.29,20250107,6650,12.03,20250102,12480,-40.30,20240508,6200,20.16,20241202,1.29,N,348350,500,50 억,,48463,N,N,0,N,00,N
20250218,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-120,5,-1.58,105754530,14078,56.92,7630,7630,7430,9860,5320,7590,7511.81,0.48,0,-892,7803,7696,7553,7446,7303,7750,7500,51,2270,500,4550,10,1,10183600,761,12.01,0.65,12,0.14,622.00,11517.00,12480,20240508,-40.14,6200,20241202,20.48,8900,-16.07,20250107,6650,12.33,20250102,12480,-40.14,20240508,6200,20.48,20241202,1.29,N,348350,500,50 억,,48463,N,N,0,N,00,N
20250218,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,-80,5,-1.05,93665700,12463,50.39,7630,7630,7430,9860,5320,7590,7515.26,0.48,0,-800,7803,7696,7553,7446,7303,7750,7500,51,2270,500,4550,10,1,10183600,765,12.07,0.65,12,0.12,622.00,11517.00,12480,20240508,-39.82,6200,20241202,21.13,8900,-15.62,20250107,6650,12.93,20250102,12480,-39.82,20240508,6200,21.13,20241202,1.29,N,348350,500,50 억,,48463,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 161205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7660 210 2 2.82 245295320 32008 211.04 7530 7750 7530 9680 5220 7450 7663.56 0.47 0 11903 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 780 12.32 0.67 12 0.31 622.00 11517.00 12480 20240508 -38.62 6200 20241202 23.55 8900 -13.93 20250107 6650 15.19 20250102 12480 -38.62 20240508 6200 23.55 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
3 20250219 151208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7650 200 2 2.68 239133200 31203 205.73 7530 7750 7530 9680 5220 7450 7663.79 0.47 0 11748 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 779 12.30 0.66 12 0.31 622.00 11517.00 12480 20240508 -38.70 6200 20241202 23.39 8900 -14.04 20250107 6650 15.04 20250102 12480 -38.70 20240508 6200 23.39 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
4 20250219 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 240 2 3.22 202567850 26437 174.31 7530 7750 7530 9680 5220 7450 7662.29 0.47 0 9038 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 783 12.36 0.67 12 0.26 622.00 11517.00 12480 20240508 -38.38 6200 20241202 24.03 8900 -13.60 20250107 6650 15.64 20250102 12480 -38.38 20240508 6200 24.03 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
5 20250219 131205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7710 260 2 3.49 172634640 22530 148.55 7530 7750 7530 9680 5220 7450 7662.43 0.47 0 6802 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 785 12.40 0.67 12 0.22 622.00 11517.00 12480 20240508 -38.22 6200 20241202 24.35 8900 -13.37 20250107 6650 15.94 20250102 12480 -38.22 20240508 6200 24.35 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
6 20250219 121205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7650 200 2 2.68 149954620 19578 129.08 7530 7750 7530 9680 5220 7450 7659.34 0.47 0 4891 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 779 12.30 0.66 12 0.19 622.00 11517.00 12480 20240508 -38.70 6200 20241202 23.39 8900 -14.04 20250107 6650 15.04 20250102 12480 -38.70 20240508 6200 23.39 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
7 20250219 111205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7680 230 2 3.09 127397730 16629 109.64 7530 7750 7530 9680 5220 7450 7661.18 0.47 0 4249 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 782 12.35 0.67 12 0.16 622.00 11517.00 12480 20240508 -38.46 6200 20241202 23.87 8900 -13.71 20250107 6650 15.49 20250102 12480 -38.46 20240508 6200 23.87 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
8 20250219 101206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7620 170 2 2.28 97357410 12702 83.75 7530 7750 7530 9680 5220 7450 7664.73 0.47 0 3153 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 776 12.25 0.66 12 0.12 622.00 11517.00 12480 20240508 -38.94 6200 20241202 22.90 8900 -14.38 20250107 6650 14.59 20250102 12480 -38.94 20240508 6200 22.90 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
9 20250219 091207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7740 290 2 3.89 32031980 4201 27.70 7530 7740 7530 9680 5220 7450 7624.85 0.47 0 2240 7703 7576 7503 7376 7303 7540 7340 51 2230 500 4470 10 1 10183600 788 12.44 0.67 12 0.04 622.00 11517.00 12480 20240508 -37.98 6200 20241202 24.84 8900 -13.03 20250107 6650 16.39 20250102 12480 -37.98 20240508 6200 24.84 20241202 1.26 N 348350 500 50 억 47498 N N 0 N 00 N
10 20250218 161200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 -140 5 -1.84 112751820 15017 60.72 7630 7630 7430 9860 5320 7590 7508.07 0.48 0 -965 7803 7696 7553 7446 7303 7750 7500 51 2270 500 4550 10 1 10183600 759 11.98 0.65 12 0.15 622.00 11517.00 12480 20240508 -40.30 6200 20241202 20.16 8900 -16.29 20250107 6650 12.03 20250102 12480 -40.30 20240508 6200 20.16 20241202 1.29 N 348350 500 50 억 48463 N N 0 N 00 N
11 20250218 151202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 -120 5 -1.58 105754530 14078 56.92 7630 7630 7430 9860 5320 7590 7511.81 0.48 0 -892 7803 7696 7553 7446 7303 7750 7500 51 2270 500 4550 10 1 10183600 761 12.01 0.65 12 0.14 622.00 11517.00 12480 20240508 -40.14 6200 20241202 20.48 8900 -16.07 20250107 6650 12.33 20250102 12480 -40.14 20240508 6200 20.48 20241202 1.29 N 348350 500 50 억 48463 N N 0 N 00 N
12 20250218 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7510 -80 5 -1.05 93665700 12463 50.39 7630 7630 7430 9860 5320 7590 7515.26 0.48 0 -800 7803 7696 7553 7446 7303 7750 7500 51 2270 500 4550 10 1 10183600 765 12.07 0.65 12 0.12 622.00 11517.00 12480 20240508 -39.82 6200 20241202 21.13 8900 -15.62 20250107 6650 12.93 20250102 12480 -39.82 20240508 6200 21.13 20241202 1.29 N 348350 500 50 억 48463 N N 0 N 00 N