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
389650/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
20250219,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54000,-1900,5,-3.40,10855893400,202260,85.59,55100,55400,52500,72600,39200,55900,53671.84,11.02,0,-60771,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4368,-49.59,-63.83,12,2.50,-1089.00,-846.00,60800,20250211,-11.18,21400,20240821,152.34,60800,-11.18,20250211,41850,29.03,20250103,60800,-11.18,20250211,21400,152.34,20240821,2.24,N,389650,500,40 억,,891341,N,N,35,N,00,N
20250219,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,-2000,5,-3.58,10183595300,189809,80.32,55100,55400,52500,72600,39200,55900,53650.92,11.02,0,-56021,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4360,-49.49,-63.71,12,2.35,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,141238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52900,-3000,5,-5.37,8224311200,153248,64.85,55100,55400,52500,72600,39200,55900,53665.59,11.02,0,-45083,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4279,-48.58,-62.53,12,1.89,-1089.00,-846.00,60800,20250211,-12.99,21400,20240821,147.20,60800,-12.99,20250211,41850,26.40,20250103,60800,-12.99,20250211,21400,147.20,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53000,-2900,5,-5.19,7108258000,132096,55.90,55100,55400,52900,72600,39200,55900,53810.12,11.02,0,-39700,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4287,-48.67,-62.65,12,1.63,-1089.00,-846.00,60800,20250211,-12.83,21400,20240821,147.66,60800,-12.83,20250211,41850,26.64,20250103,60800,-12.83,20250211,21400,147.66,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53600,-2300,5,-4.11,6038293100,111976,47.38,55100,55400,53200,72600,39200,55900,53923.56,11.02,0,-33280,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4335,-49.22,-63.36,12,1.38,-1089.00,-846.00,60800,20250211,-11.84,21400,20240821,150.47,60800,-11.84,20250211,41850,28.08,20250103,60800,-11.84,20250211,21400,150.47,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53500,-2400,5,-4.29,5307956000,98319,41.61,55100,55400,53300,72600,39200,55900,53985.62,11.02,0,-27693,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4327,-49.13,-63.24,12,1.22,-1089.00,-846.00,60800,20250211,-12.01,21400,20240821,150.00,60800,-12.01,20250211,41850,27.84,20250103,60800,-12.01,20250211,21400,150.00,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54200,-1700,5,-3.04,3836688600,70822,29.97,55100,55400,53400,72600,39200,55900,54171.85,11.02,0,-26722,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4384,-49.77,-64.07,12,0.88,-1089.00,-846.00,60800,20250211,-10.86,21400,20240821,153.27,60800,-10.86,20250211,41850,29.51,20250103,60800,-10.86,20250211,21400,153.27,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250219,091241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54200,-1700,5,-3.04,1099552900,20127,8.52,55100,55400,54100,72600,39200,55900,54625.99,11.02,0,-6978,58766,57332,54866,53432,50966,58050,54150,40,16700,500,40240,100,1,8088186,4384,-49.77,-64.07,12,0.25,-1089.00,-846.00,60800,20250211,-10.86,21400,20240821,153.27,60800,-10.86,20250211,41850,29.51,20250103,60800,-10.86,20250211,21400,153.27,20240821,2.24,N,389650,500,40 억,,891341,N,N,501,N,00,N
20250218,161234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55900,3000,2,5.67,12806113700,234381,179.41,53000,56300,52400,68700,37100,52900,54632.42,10.70,0,20645,54500,53700,52500,51700,50500,54100,52100,40,15800,500,38080,100,1,8088186,4521,-51.33,-66.08,12,2.90,-1089.00,-846.00,60800,20250211,-8.06,21400,20240821,161.21,60800,-8.06,20250211,41850,33.57,20250103,60800,-8.06,20250211,21400,161.21,20240821,2.23,N,389650,500,40 억,,865725,N,N,501,N,00,N
20250218,151236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55700,2800,2,5.29,12223990100,223950,171.43,53000,56300,52400,68700,37100,52900,54583.88,10.70,0,21356,54500,53700,52500,51700,50500,54100,52100,40,15800,500,38080,100,1,8088186,4505,-51.15,-65.84,12,2.77,-1089.00,-846.00,60800,20250211,-8.39,21400,20240821,160.28,60800,-8.39,20250211,41850,33.09,20250103,60800,-8.39,20250211,21400,160.28,20240821,2.23,N,389650,500,40 억,,865725,N,N,619,N,00,N
20250218,141237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55300,2400,2,4.54,10543037500,193681,148.26,53000,56300,52400,68700,37100,52900,54435.39,10.70,0,16693,54500,53700,52500,51700,50500,54100,52100,40,15800,500,38080,100,1,8088186,4473,-50.78,-65.37,12,2.39,-1089.00,-846.00,60800,20250211,-9.05,21400,20240821,158.41,60800,-9.05,20250211,41850,32.14,20250103,60800,-9.05,20250211,21400,158.41,20240821,2.23,N,389650,500,40 억,,865725,N,N,619,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 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54000 -1900 5 -3.40 10855893400 202260 85.59 55100 55400 52500 72600 39200 55900 53671.84 11.02 0 -60771 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4368 -49.59 -63.83 12 2.50 -1089.00 -846.00 60800 20250211 -11.18 21400 20240821 152.34 60800 -11.18 20250211 41850 29.03 20250103 60800 -11.18 20250211 21400 152.34 20240821 2.24 N 389650 500 40 억 891341 N N 35 N 00 N
3 20250219 151242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53900 -2000 5 -3.58 10183595300 189809 80.32 55100 55400 52500 72600 39200 55900 53650.92 11.02 0 -56021 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4360 -49.49 -63.71 12 2.35 -1089.00 -846.00 60800 20250211 -11.35 21400 20240821 151.87 60800 -11.35 20250211 41850 28.79 20250103 60800 -11.35 20250211 21400 151.87 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
4 20250219 141238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 52900 -3000 5 -5.37 8224311200 153248 64.85 55100 55400 52500 72600 39200 55900 53665.59 11.02 0 -45083 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4279 -48.58 -62.53 12 1.89 -1089.00 -846.00 60800 20250211 -12.99 21400 20240821 147.20 60800 -12.99 20250211 41850 26.40 20250103 60800 -12.99 20250211 21400 147.20 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
5 20250219 131239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53000 -2900 5 -5.19 7108258000 132096 55.90 55100 55400 52900 72600 39200 55900 53810.12 11.02 0 -39700 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4287 -48.67 -62.65 12 1.63 -1089.00 -846.00 60800 20250211 -12.83 21400 20240821 147.66 60800 -12.83 20250211 41850 26.64 20250103 60800 -12.83 20250211 21400 147.66 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
6 20250219 121239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53600 -2300 5 -4.11 6038293100 111976 47.38 55100 55400 53200 72600 39200 55900 53923.56 11.02 0 -33280 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4335 -49.22 -63.36 12 1.38 -1089.00 -846.00 60800 20250211 -11.84 21400 20240821 150.47 60800 -11.84 20250211 41850 28.08 20250103 60800 -11.84 20250211 21400 150.47 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
7 20250219 111239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53500 -2400 5 -4.29 5307956000 98319 41.61 55100 55400 53300 72600 39200 55900 53985.62 11.02 0 -27693 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4327 -49.13 -63.24 12 1.22 -1089.00 -846.00 60800 20250211 -12.01 21400 20240821 150.00 60800 -12.01 20250211 41850 27.84 20250103 60800 -12.01 20250211 21400 150.00 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
8 20250219 101239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54200 -1700 5 -3.04 3836688600 70822 29.97 55100 55400 53400 72600 39200 55900 54171.85 11.02 0 -26722 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4384 -49.77 -64.07 12 0.88 -1089.00 -846.00 60800 20250211 -10.86 21400 20240821 153.27 60800 -10.86 20250211 41850 29.51 20250103 60800 -10.86 20250211 21400 153.27 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
9 20250219 091241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54200 -1700 5 -3.04 1099552900 20127 8.52 55100 55400 54100 72600 39200 55900 54625.99 11.02 0 -6978 58766 57332 54866 53432 50966 58050 54150 40 16700 500 40240 100 1 8088186 4384 -49.77 -64.07 12 0.25 -1089.00 -846.00 60800 20250211 -10.86 21400 20240821 153.27 60800 -10.86 20250211 41850 29.51 20250103 60800 -10.86 20250211 21400 153.27 20240821 2.24 N 389650 500 40 억 891341 N N 501 N 00 N
10 20250218 161234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55900 3000 2 5.67 12806113700 234381 179.41 53000 56300 52400 68700 37100 52900 54632.42 10.70 0 20645 54500 53700 52500 51700 50500 54100 52100 40 15800 500 38080 100 1 8088186 4521 -51.33 -66.08 12 2.90 -1089.00 -846.00 60800 20250211 -8.06 21400 20240821 161.21 60800 -8.06 20250211 41850 33.57 20250103 60800 -8.06 20250211 21400 161.21 20240821 2.23 N 389650 500 40 억 865725 N N 501 N 00 N
11 20250218 151236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55700 2800 2 5.29 12223990100 223950 171.43 53000 56300 52400 68700 37100 52900 54583.88 10.70 0 21356 54500 53700 52500 51700 50500 54100 52100 40 15800 500 38080 100 1 8088186 4505 -51.15 -65.84 12 2.77 -1089.00 -846.00 60800 20250211 -8.39 21400 20240821 160.28 60800 -8.39 20250211 41850 33.09 20250103 60800 -8.39 20250211 21400 160.28 20240821 2.23 N 389650 500 40 억 865725 N N 619 N 00 N
12 20250218 141237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55300 2400 2 4.54 10543037500 193681 148.26 53000 56300 52400 68700 37100 52900 54435.39 10.70 0 16693 54500 53700 52500 51700 50500 54100 52100 40 15800 500 38080 100 1 8088186 4473 -50.78 -65.37 12 2.39 -1089.00 -846.00 60800 20250211 -9.05 21400 20240821 158.41 60800 -9.05 20250211 41850 32.14 20250103 60800 -9.05 20250211 21400 158.41 20240821 2.23 N 389650 500 40 억 865725 N N 619 N 00 N