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
376930/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
20250219,161227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,40,2,1.25,4996849960,1538338,198.16,3195,3300,3150,4150,2240,3195,3248.27,7.95,0,41391,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1195,-5.85,2.78,12,4.16,-553.00,1164.00,3935,20241014,-17.79,1820,20240909,77.75,3750,-13.73,20250110,3010,7.48,20250204,3935,-17.79,20241014,1820,77.75,20240909,1.49,N,376930,500,184 억,,2939012,N,N,302,N,00,N
20250219,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,60,2,1.88,4663724905,1435352,184.89,3195,3300,3150,4150,2240,3195,3249.19,7.95,0,23856,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1203,-5.89,2.80,12,3.88,-553.00,1164.00,3935,20241014,-17.28,1820,20240909,78.85,3750,-13.20,20250110,3010,8.14,20250204,3935,-17.28,20241014,1820,78.85,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,60,2,1.88,4273435455,1315500,169.45,3195,3300,3150,4150,2240,3195,3248.53,7.95,0,16707,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1203,-5.89,2.80,12,3.56,-553.00,1164.00,3935,20241014,-17.28,1820,20240909,78.85,3750,-13.20,20250110,3010,8.14,20250204,3935,-17.28,20241014,1820,78.85,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,85,2,2.66,3593337990,1108132,142.74,3195,3285,3150,4150,2240,3195,3242.70,7.95,0,29361,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1212,-5.93,2.82,12,3.00,-553.00,1164.00,3935,20241014,-16.65,1820,20240909,80.22,3750,-12.53,20250110,3010,8.97,20250204,3935,-16.65,20241014,1820,80.22,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,45,2,1.41,3024448980,933732,120.28,3195,3285,3150,4150,2240,3195,3239.10,7.95,0,2944,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1197,-5.86,2.78,12,2.53,-553.00,1164.00,3935,20241014,-17.66,1820,20240909,78.02,3750,-13.60,20250110,3010,7.64,20250204,3935,-17.66,20241014,1820,78.02,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,111228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,45,2,1.41,2593338700,800171,103.07,3195,3285,3150,4150,2240,3195,3240.98,7.95,0,-1088,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1197,-5.86,2.78,12,2.17,-553.00,1164.00,3935,20241014,-17.66,1820,20240909,78.02,3750,-13.60,20250110,3010,7.64,20250204,3935,-17.66,20241014,1820,78.02,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,101228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,70,2,2.19,1502310550,465496,59.96,3195,3280,3150,4150,2240,3195,3227.33,7.95,0,20317,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1206,-5.90,2.80,12,1.26,-553.00,1164.00,3935,20241014,-17.03,1820,20240909,79.40,3750,-12.93,20250110,3010,8.47,20250204,3935,-17.03,20241014,1820,79.40,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250219,091230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,40,2,1.25,373255695,116517,15.01,3195,3240,3150,4150,2240,3195,3203.44,7.95,0,-11320,3278,3236,3198,3156,3118,3217,3137,185,955,500,2040,5,1,36947060,1195,-5.85,2.78,12,0.32,-553.00,1164.00,3935,20241014,-17.79,1820,20240909,77.75,3750,-13.73,20250110,3010,7.48,20250204,3935,-17.79,20241014,1820,77.75,20240909,1.49,N,376930,500,184 억,,2939012,N,N,21,N,00,N
20250218,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-25,5,-0.78,2442967895,764398,75.55,3210,3240,3160,4185,2255,3220,3195.85,7.76,0,11943,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1180,-5.78,2.74,12,2.07,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.59,N,376930,500,184 억,,2867619,N,N,21,N,00,N
20250218,151224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-20,5,-0.62,2296965590,718621,71.03,3210,3240,3160,4185,2255,3220,3196.26,7.76,0,9327,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1182,-5.79,2.75,12,1.95,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-20,5,-0.62,2035035645,636591,62.92,3210,3240,3160,4185,2255,3220,3196.67,7.76,0,10447,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1182,-5.79,2.75,12,1.72,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.59,N,376930,500,184 억,,2867619,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 161227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3235 40 2 1.25 4996849960 1538338 198.16 3195 3300 3150 4150 2240 3195 3248.27 7.95 0 41391 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1195 -5.85 2.78 12 4.16 -553.00 1164.00 3935 20241014 -17.79 1820 20240909 77.75 3750 -13.73 20250110 3010 7.48 20250204 3935 -17.79 20241014 1820 77.75 20240909 1.49 N 376930 500 184 억 2939012 N N 302 N 00 N
3 20250219 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3255 60 2 1.88 4663724905 1435352 184.89 3195 3300 3150 4150 2240 3195 3249.19 7.95 0 23856 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1203 -5.89 2.80 12 3.88 -553.00 1164.00 3935 20241014 -17.28 1820 20240909 78.85 3750 -13.20 20250110 3010 8.14 20250204 3935 -17.28 20241014 1820 78.85 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
4 20250219 141226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3255 60 2 1.88 4273435455 1315500 169.45 3195 3300 3150 4150 2240 3195 3248.53 7.95 0 16707 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1203 -5.89 2.80 12 3.56 -553.00 1164.00 3935 20241014 -17.28 1820 20240909 78.85 3750 -13.20 20250110 3010 8.14 20250204 3935 -17.28 20241014 1820 78.85 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
5 20250219 131227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 85 2 2.66 3593337990 1108132 142.74 3195 3285 3150 4150 2240 3195 3242.70 7.95 0 29361 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1212 -5.93 2.82 12 3.00 -553.00 1164.00 3935 20241014 -16.65 1820 20240909 80.22 3750 -12.53 20250110 3010 8.97 20250204 3935 -16.65 20241014 1820 80.22 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
6 20250219 121228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 45 2 1.41 3024448980 933732 120.28 3195 3285 3150 4150 2240 3195 3239.10 7.95 0 2944 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1197 -5.86 2.78 12 2.53 -553.00 1164.00 3935 20241014 -17.66 1820 20240909 78.02 3750 -13.60 20250110 3010 7.64 20250204 3935 -17.66 20241014 1820 78.02 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
7 20250219 111228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 45 2 1.41 2593338700 800171 103.07 3195 3285 3150 4150 2240 3195 3240.98 7.95 0 -1088 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1197 -5.86 2.78 12 2.17 -553.00 1164.00 3935 20241014 -17.66 1820 20240909 78.02 3750 -13.60 20250110 3010 7.64 20250204 3935 -17.66 20241014 1820 78.02 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
8 20250219 101228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3265 70 2 2.19 1502310550 465496 59.96 3195 3280 3150 4150 2240 3195 3227.33 7.95 0 20317 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1206 -5.90 2.80 12 1.26 -553.00 1164.00 3935 20241014 -17.03 1820 20240909 79.40 3750 -12.93 20250110 3010 8.47 20250204 3935 -17.03 20241014 1820 79.40 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
9 20250219 091230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3235 40 2 1.25 373255695 116517 15.01 3195 3240 3150 4150 2240 3195 3203.44 7.95 0 -11320 3278 3236 3198 3156 3118 3217 3137 185 955 500 2040 5 1 36947060 1195 -5.85 2.78 12 0.32 -553.00 1164.00 3935 20241014 -17.79 1820 20240909 77.75 3750 -13.73 20250110 3010 7.48 20250204 3935 -17.79 20241014 1820 77.75 20240909 1.49 N 376930 500 184 억 2939012 N N 21 N 00 N
10 20250218 161222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -25 5 -0.78 2442967895 764398 75.55 3210 3240 3160 4185 2255 3220 3195.85 7.76 0 11943 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1180 -5.78 2.74 12 2.07 -553.00 1164.00 3935 20241014 -18.81 1820 20240909 75.55 3750 -14.80 20250110 3010 6.15 20250204 3935 -18.81 20241014 1820 75.55 20240909 1.59 N 376930 500 184 억 2867619 N N 21 N 00 N
11 20250218 151224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 -20 5 -0.62 2296965590 718621 71.03 3210 3240 3160 4185 2255 3220 3196.26 7.76 0 9327 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1182 -5.79 2.75 12 1.95 -553.00 1164.00 3935 20241014 -18.68 1820 20240909 75.82 3750 -14.67 20250110 3010 6.31 20250204 3935 -18.68 20241014 1820 75.82 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
12 20250218 141226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 -20 5 -0.62 2035035645 636591 62.92 3210 3240 3160 4185 2255 3220 3196.67 7.76 0 10447 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1182 -5.79 2.75 12 1.72 -553.00 1164.00 3935 20241014 -18.68 1820 20240909 75.82 3750 -14.67 20250110 3010 6.31 20250204 3935 -18.68 20241014 1820 75.82 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N