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
387570/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
20250219,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-460,5,-5.23,2833163970,333514,19.20,8900,8960,8280,11420,6160,8790,8495.27,2.57,0,-38993,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,469,35.45,3.17,12,5.93,235.00,2624.00,27000,20241226,-69.15,7230,20250203,15.21,14980,-44.39,20250102,7230,15.21,20250203,27000,-69.15,20241226,7230,15.21,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,-450,5,-5.12,2728813000,320989,18.47,8900,8960,8280,11420,6160,8790,8501.27,2.57,0,-42125,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,469,35.49,3.18,12,5.71,235.00,2624.00,27000,20241226,-69.11,7230,20250203,15.35,14980,-44.33,20250102,7230,15.35,20250203,27000,-69.11,20241226,7230,15.35,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-460,5,-5.23,2442835680,286597,16.50,8900,8960,8310,11420,6160,8790,8523.59,2.57,0,-27991,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,469,35.45,3.17,12,5.09,235.00,2624.00,27000,20241226,-69.15,7230,20250203,15.21,14980,-44.39,20250102,7230,15.21,20250203,27000,-69.15,20241226,7230,15.21,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,-410,5,-4.66,2221515660,260085,14.97,8900,8960,8310,11420,6160,8790,8541.50,2.57,0,-20567,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,471,35.66,3.19,12,4.62,235.00,2624.00,27000,20241226,-68.96,7230,20250203,15.91,14980,-44.06,20250102,7230,15.91,20250203,27000,-68.96,20241226,7230,15.91,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,121235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,-340,5,-3.87,2130672380,249255,14.35,8900,8960,8310,11420,6160,8790,8548.16,2.57,0,-15901,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,475,35.96,3.22,12,4.43,235.00,2624.00,27000,20241226,-68.70,7230,20250203,16.87,14980,-43.59,20250102,7230,16.87,20250203,27000,-68.70,20241226,7230,16.87,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,111236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,-430,5,-4.89,2012953230,235187,13.54,8900,8960,8310,11420,6160,8790,8558.95,2.57,0,-18445,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,470,35.57,3.19,12,4.18,235.00,2624.00,27000,20241226,-69.04,7230,20250203,15.63,14980,-44.19,20250102,7230,15.63,20250203,27000,-69.04,20241226,7230,15.63,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,101236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,-350,5,-3.98,1636715370,190281,10.95,8900,8960,8320,11420,6160,8790,8601.57,2.57,0,-22539,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,475,35.91,3.22,12,3.38,235.00,2624.00,27000,20241226,-68.74,7230,20250203,16.74,14980,-43.66,20250102,7230,16.74,20250203,27000,-68.74,20241226,7230,16.74,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250219,091238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,-170,5,-1.93,525718770,60139,3.46,8900,8900,8610,11420,6160,8790,8741.73,2.57,0,-9541,9723,9256,8533,8066,7343,9490,8300,6,2630,100,6150,10,1,5625900,485,36.68,3.29,12,1.07,235.00,2624.00,27000,20241226,-68.07,7230,20250203,19.23,14980,-42.46,20250102,7230,19.23,20250203,27000,-68.07,20241226,7230,19.23,20250203,0.13,N,387570,100,5 억,,144391,N,N,0,N,00,N
20250218,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,1020,2,13.13,14843680610,1726293,1807.05,7810,9000,7810,10100,5440,7770,8598.37,1.42,0,60315,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,495,37.40,3.35,12,30.68,235.00,2624.00,27000,20241226,-67.44,7230,20250203,21.58,14980,-41.32,20250102,7230,21.58,20250203,27000,-67.44,20241226,7230,21.58,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,880,2,11.33,14501430740,1687110,1766.03,7810,9000,7810,10100,5440,7770,8595.44,1.42,0,64094,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,487,36.81,3.30,12,29.99,235.00,2624.00,27000,20241226,-67.96,7230,20250203,19.64,14980,-42.26,20250102,7230,19.64,20250203,27000,-67.96,20241226,7230,19.64,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,880,2,11.33,11262851920,1320098,1381.85,7810,8960,7810,10100,5440,7770,8531.84,1.42,0,36590,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,487,36.81,3.30,12,23.46,235.00,2624.00,27000,20241226,-67.96,7230,20250203,19.64,14980,-42.26,20250102,7230,19.64,20250203,27000,-67.96,20241226,7230,19.64,20250203,0.12,N,387570,100,5 억,,79683,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 161235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -460 5 -5.23 2833163970 333514 19.20 8900 8960 8280 11420 6160 8790 8495.27 2.57 0 -38993 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 469 35.45 3.17 12 5.93 235.00 2624.00 27000 20241226 -69.15 7230 20250203 15.21 14980 -44.39 20250102 7230 15.21 20250203 27000 -69.15 20241226 7230 15.21 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
3 20250219 151239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 -450 5 -5.12 2728813000 320989 18.47 8900 8960 8280 11420 6160 8790 8501.27 2.57 0 -42125 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 469 35.49 3.18 12 5.71 235.00 2624.00 27000 20241226 -69.11 7230 20250203 15.35 14980 -44.33 20250102 7230 15.35 20250203 27000 -69.11 20241226 7230 15.35 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
4 20250219 141234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -460 5 -5.23 2442835680 286597 16.50 8900 8960 8310 11420 6160 8790 8523.59 2.57 0 -27991 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 469 35.45 3.17 12 5.09 235.00 2624.00 27000 20241226 -69.15 7230 20250203 15.21 14980 -44.39 20250102 7230 15.21 20250203 27000 -69.15 20241226 7230 15.21 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
5 20250219 131235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8380 -410 5 -4.66 2221515660 260085 14.97 8900 8960 8310 11420 6160 8790 8541.50 2.57 0 -20567 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 471 35.66 3.19 12 4.62 235.00 2624.00 27000 20241226 -68.96 7230 20250203 15.91 14980 -44.06 20250102 7230 15.91 20250203 27000 -68.96 20241226 7230 15.91 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
6 20250219 121235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 -340 5 -3.87 2130672380 249255 14.35 8900 8960 8310 11420 6160 8790 8548.16 2.57 0 -15901 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 475 35.96 3.22 12 4.43 235.00 2624.00 27000 20241226 -68.70 7230 20250203 16.87 14980 -43.59 20250102 7230 16.87 20250203 27000 -68.70 20241226 7230 16.87 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
7 20250219 111236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 -430 5 -4.89 2012953230 235187 13.54 8900 8960 8310 11420 6160 8790 8558.95 2.57 0 -18445 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 470 35.57 3.19 12 4.18 235.00 2624.00 27000 20241226 -69.04 7230 20250203 15.63 14980 -44.19 20250102 7230 15.63 20250203 27000 -69.04 20241226 7230 15.63 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
8 20250219 101236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8440 -350 5 -3.98 1636715370 190281 10.95 8900 8960 8320 11420 6160 8790 8601.57 2.57 0 -22539 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 475 35.91 3.22 12 3.38 235.00 2624.00 27000 20241226 -68.74 7230 20250203 16.74 14980 -43.66 20250102 7230 16.74 20250203 27000 -68.74 20241226 7230 16.74 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
9 20250219 091238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8620 -170 5 -1.93 525718770 60139 3.46 8900 8900 8610 11420 6160 8790 8741.73 2.57 0 -9541 9723 9256 8533 8066 7343 9490 8300 6 2630 100 6150 10 1 5625900 485 36.68 3.29 12 1.07 235.00 2624.00 27000 20241226 -68.07 7230 20250203 19.23 14980 -42.46 20250102 7230 19.23 20250203 27000 -68.07 20241226 7230 19.23 20250203 0.13 N 387570 100 5 억 144391 N N 0 N 00 N
10 20250218 161230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8790 1020 2 13.13 14843680610 1726293 1807.05 7810 9000 7810 10100 5440 7770 8598.37 1.42 0 60315 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 495 37.40 3.35 12 30.68 235.00 2624.00 27000 20241226 -67.44 7230 20250203 21.58 14980 -41.32 20250102 7230 21.58 20250203 27000 -67.44 20241226 7230 21.58 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
11 20250218 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 880 2 11.33 14501430740 1687110 1766.03 7810 9000 7810 10100 5440 7770 8595.44 1.42 0 64094 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 487 36.81 3.30 12 29.99 235.00 2624.00 27000 20241226 -67.96 7230 20250203 19.64 14980 -42.26 20250102 7230 19.64 20250203 27000 -67.96 20241226 7230 19.64 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
12 20250218 141234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 880 2 11.33 11262851920 1320098 1381.85 7810 8960 7810 10100 5440 7770 8531.84 1.42 0 36590 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 487 36.81 3.30 12 23.46 235.00 2624.00 27000 20241226 -67.96 7230 20250203 19.64 14980 -42.26 20250102 7230 19.64 20250203 27000 -67.96 20241226 7230 19.64 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N