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
363250/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
20250219,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-70,5,-0.70,164355930,16533,61.68,10040,10040,9900,13050,7030,10040,9941.08,1.79,0,-2141,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,701,-8.75,2.54,12,0.24,-1139.00,3931.00,12800,20240822,-22.11,5390,20240307,84.97,11160,-10.66,20250103,9460,5.39,20250113,12800,-22.11,20240822,5390,84.97,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,-80,5,-0.80,161485460,16245,60.60,10040,10040,9900,13050,7030,10040,9940.63,1.79,0,-2233,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,700,-8.74,2.53,12,0.23,-1139.00,3931.00,12800,20240822,-22.19,5390,20240307,84.79,11160,-10.75,20250103,9460,5.29,20250113,12800,-22.19,20240822,5390,84.79,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-60,5,-0.60,156715800,15766,58.82,10040,10040,9900,13050,7030,10040,9940.11,1.79,0,-2226,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,702,-8.76,2.54,12,0.22,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,11160,-10.57,20250103,9460,5.50,20250113,12800,-22.03,20240822,5390,85.16,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,131218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-100,5,-1.00,155107610,15605,58.21,10040,10040,9900,13050,7030,10040,9939.61,1.79,0,-2342,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,699,-8.73,2.53,12,0.22,-1139.00,3931.00,12800,20240822,-22.34,5390,20240307,84.42,11160,-10.93,20250103,9460,5.07,20250113,12800,-22.34,20240822,5390,84.42,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,121218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9910,-130,5,-1.29,118532840,11943,44.55,10040,10040,9900,13050,7030,10040,9924.88,1.79,0,-4571,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,697,-8.70,2.52,12,0.17,-1139.00,3931.00,12800,20240822,-22.58,5390,20240307,83.86,11160,-11.20,20250103,9460,4.76,20250113,12800,-22.58,20240822,5390,83.86,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,111219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9910,-130,5,-1.29,111922770,11276,42.07,10040,10040,9900,13050,7030,10040,9925.75,1.79,0,-4571,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,697,-8.70,2.52,12,0.16,-1139.00,3931.00,12800,20240822,-22.58,5390,20240307,83.86,11160,-11.20,20250103,9460,4.76,20250113,12800,-22.58,20240822,5390,83.86,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,101219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-50,5,-0.50,33934270,3411,12.72,10040,10040,9910,13050,7030,10040,9948.48,1.79,0,-3165,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,703,-8.77,2.54,12,0.05,-1139.00,3931.00,12800,20240822,-21.95,5390,20240307,85.34,11160,-10.48,20250103,9460,5.60,20250113,12800,-21.95,20240822,5390,85.34,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250219,091220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-10,5,-0.10,2018030,201,0.75,10040,10040,10030,13050,7030,10040,10039.95,1.79,0,-115,10340,10190,10000,9850,9660,10265,9925,35,3010,500,6820,10,1,7032798,705,-8.81,2.55,12,0.00,-1139.00,3931.00,12800,20240822,-21.64,5390,20240307,86.09,11160,-10.13,20250103,9460,6.03,20250113,12800,-21.64,20240822,5390,86.09,20240307,5.17,N,363250,500,35 억,,125800,N,N,0,N,00,N
20250218,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,140,2,1.41,267675350,26802,174.07,9900,10150,9810,12870,6930,9900,9987.14,1.65,0,7130,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,706,-8.81,2.55,12,0.38,-1139.00,3931.00,12800,20240822,-21.56,5390,20240307,86.27,11160,-10.04,20250103,9460,6.13,20250113,12800,-21.56,20240822,5390,86.27,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,100,2,1.01,259998890,26036,169.10,9900,10150,9810,12870,6930,9900,9986.13,1.65,0,6902,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,703,-8.78,2.54,12,0.37,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,11160,-10.39,20250103,9460,5.71,20250113,12800,-21.88,20240822,5390,85.53,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,170,2,1.72,236984610,23741,154.19,9900,10150,9810,12870,6930,9900,9982.08,1.65,0,6447,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,708,-8.84,2.56,12,0.34,-1139.00,3931.00,12800,20240822,-21.33,5390,20240307,86.83,11160,-9.77,20250103,9460,6.45,20250113,12800,-21.33,20240822,5390,86.83,20240307,5.09,N,363250,500,35 억,,115703,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 161218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -70 5 -0.70 164355930 16533 61.68 10040 10040 9900 13050 7030 10040 9941.08 1.79 0 -2141 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 701 -8.75 2.54 12 0.24 -1139.00 3931.00 12800 20240822 -22.11 5390 20240307 84.97 11160 -10.66 20250103 9460 5.39 20250113 12800 -22.11 20240822 5390 84.97 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
3 20250219 151221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9960 -80 5 -0.80 161485460 16245 60.60 10040 10040 9900 13050 7030 10040 9940.63 1.79 0 -2233 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 700 -8.74 2.53 12 0.23 -1139.00 3931.00 12800 20240822 -22.19 5390 20240307 84.79 11160 -10.75 20250103 9460 5.29 20250113 12800 -22.19 20240822 5390 84.79 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
4 20250219 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9980 -60 5 -0.60 156715800 15766 58.82 10040 10040 9900 13050 7030 10040 9940.11 1.79 0 -2226 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 702 -8.76 2.54 12 0.22 -1139.00 3931.00 12800 20240822 -22.03 5390 20240307 85.16 11160 -10.57 20250103 9460 5.50 20250113 12800 -22.03 20240822 5390 85.16 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
5 20250219 131218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9940 -100 5 -1.00 155107610 15605 58.21 10040 10040 9900 13050 7030 10040 9939.61 1.79 0 -2342 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 699 -8.73 2.53 12 0.22 -1139.00 3931.00 12800 20240822 -22.34 5390 20240307 84.42 11160 -10.93 20250103 9460 5.07 20250113 12800 -22.34 20240822 5390 84.42 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
6 20250219 121218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9910 -130 5 -1.29 118532840 11943 44.55 10040 10040 9900 13050 7030 10040 9924.88 1.79 0 -4571 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 697 -8.70 2.52 12 0.17 -1139.00 3931.00 12800 20240822 -22.58 5390 20240307 83.86 11160 -11.20 20250103 9460 4.76 20250113 12800 -22.58 20240822 5390 83.86 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
7 20250219 111219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9910 -130 5 -1.29 111922770 11276 42.07 10040 10040 9900 13050 7030 10040 9925.75 1.79 0 -4571 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 697 -8.70 2.52 12 0.16 -1139.00 3931.00 12800 20240822 -22.58 5390 20240307 83.86 11160 -11.20 20250103 9460 4.76 20250113 12800 -22.58 20240822 5390 83.86 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
8 20250219 101219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9990 -50 5 -0.50 33934270 3411 12.72 10040 10040 9910 13050 7030 10040 9948.48 1.79 0 -3165 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 703 -8.77 2.54 12 0.05 -1139.00 3931.00 12800 20240822 -21.95 5390 20240307 85.34 11160 -10.48 20250103 9460 5.60 20250113 12800 -21.95 20240822 5390 85.34 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
9 20250219 091220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10030 -10 5 -0.10 2018030 201 0.75 10040 10040 10030 13050 7030 10040 10039.95 1.79 0 -115 10340 10190 10000 9850 9660 10265 9925 35 3010 500 6820 10 1 7032798 705 -8.81 2.55 12 0.00 -1139.00 3931.00 12800 20240822 -21.64 5390 20240307 86.09 11160 -10.13 20250103 9460 6.03 20250113 12800 -21.64 20240822 5390 86.09 20240307 5.17 N 363250 500 35 억 125800 N N 0 N 00 N
10 20250218 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 140 2 1.41 267675350 26802 174.07 9900 10150 9810 12870 6930 9900 9987.14 1.65 0 7130 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 706 -8.81 2.55 12 0.38 -1139.00 3931.00 12800 20240822 -21.56 5390 20240307 86.27 11160 -10.04 20250103 9460 6.13 20250113 12800 -21.56 20240822 5390 86.27 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
11 20250218 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 100 2 1.01 259998890 26036 169.10 9900 10150 9810 12870 6930 9900 9986.13 1.65 0 6902 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 703 -8.78 2.54 12 0.37 -1139.00 3931.00 12800 20240822 -21.88 5390 20240307 85.53 11160 -10.39 20250103 9460 5.71 20250113 12800 -21.88 20240822 5390 85.53 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
12 20250218 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 170 2 1.72 236984610 23741 154.19 9900 10150 9810 12870 6930 9900 9982.08 1.65 0 6447 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 708 -8.84 2.56 12 0.34 -1139.00 3931.00 12800 20240822 -21.33 5390 20240307 86.83 11160 -9.77 20250103 9460 6.45 20250113 12800 -21.33 20240822 5390 86.83 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N