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
394800/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
20250219,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-480,5,-6.94,37275406340,5635502,70.77,6980,6980,6410,8990,4850,6920,6613.18,2.44,0,-247048,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2040,-35.19,15.22,12,17.79,-183.00,423.00,7620,20241217,-15.49,3025,20241119,112.89,7260,-11.29,20250217,4785,34.59,20250106,7620,-15.49,20241217,3025,112.89,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,151244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-450,5,-6.50,35918003930,5424866,68.12,6980,6980,6410,8990,4850,6920,6619.12,2.44,0,-259122,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2050,-35.36,15.30,12,17.12,-183.00,423.00,7620,20241217,-15.09,3025,20241119,113.88,7260,-10.88,20250217,4785,35.21,20250106,7620,-15.09,20241217,3025,113.88,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,141240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-490,5,-7.08,33145620760,4996704,62.75,6980,6980,6420,8990,4850,6920,6631.55,2.44,0,-223129,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2037,-35.14,15.20,12,15.77,-183.00,423.00,7620,20241217,-15.62,3025,20241119,112.56,7260,-11.43,20250217,4785,34.38,20250106,7620,-15.62,20241217,3025,112.56,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,131240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-340,5,-4.91,29586776570,4447145,55.84,6980,6980,6450,8990,4850,6920,6650.94,2.44,0,-143457,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2085,-35.96,15.56,12,14.04,-183.00,423.00,7620,20241217,-13.65,3025,20241119,117.52,7260,-9.37,20250217,4785,37.51,20250106,7620,-13.65,20241217,3025,117.52,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-400,5,-5.78,27053461760,4061182,51.00,6980,6980,6450,8990,4850,6920,6659.31,2.44,0,-78963,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2066,-35.63,15.41,12,12.82,-183.00,423.00,7620,20241217,-14.44,3025,20241119,115.54,7260,-10.19,20250217,4785,36.26,20250106,7620,-14.44,20241217,3025,115.54,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-410,5,-5.92,25554272970,3831016,48.11,6980,6980,6450,8990,4850,6920,6668.14,2.44,0,-57078,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2063,-35.57,15.39,12,12.09,-183.00,423.00,7620,20241217,-14.57,3025,20241119,115.21,7260,-10.33,20250217,4785,36.05,20250106,7620,-14.57,20241217,3025,115.21,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-320,5,-4.62,19367814300,2879949,36.16,6980,6980,6530,8990,4850,6920,6722.74,2.44,0,86385,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2091,-36.07,15.60,12,9.09,-183.00,423.00,7620,20241217,-13.39,3025,20241119,118.18,7260,-9.09,20250217,4785,37.93,20250106,7620,-13.39,20241217,3025,118.18,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250219,091243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-40,5,-0.58,5601085320,811215,10.19,6980,6980,6810,8990,4850,6920,6903.89,2.44,0,-76421,7293,7106,6913,6726,6533,7010,6630,32,2070,100,4840,10,1,31684010,2180,-37.60,16.26,12,2.56,-183.00,423.00,7620,20241217,-9.71,3025,20241119,127.44,7260,-5.23,20250217,4785,43.78,20250106,7620,-9.71,20241217,3025,127.44,20241119,3.62,N,394800,100,31 억,,773736,N,N,0,N,00,N
20250218,161236,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-270,5,-3.76,54301965270,7847167,24.47,7030,7100,6720,9340,5040,7190,6919.69,3.40,0,-338846,8243,7716,6733,6206,5223,7980,6470,32,2150,100,5030,10,1,31684010,2193,-37.81,16.36,12,24.77,-183.00,423.00,7620,20241217,-9.19,3025,20241119,128.76,7260,-4.68,20250217,4785,44.62,20250106,7620,-9.19,20241217,3025,128.76,20241119,3.41,N,394800,100,31 억,,1078355,N,N,0,N,01,N
20250218,151238,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-370,5,-5.15,50283029660,7264194,22.65,7030,7100,6720,9340,5040,7190,6921.49,3.40,0,-204091,8243,7716,6733,6206,5223,7980,6470,32,2150,100,5030,10,1,31684010,2161,-37.27,16.12,12,22.93,-183.00,423.00,7620,20241217,-10.50,3025,20241119,125.45,7260,-6.06,20250217,4785,42.53,20250106,7620,-10.50,20241217,3025,125.45,20241119,3.41,N,394800,100,31 억,,1078355,N,N,0,N,01,N
20250218,141239,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-450,5,-6.26,46358432340,6686665,20.85,7030,7100,6720,9340,5040,7190,6932.39,3.40,0,-132157,8243,7716,6733,6206,5223,7980,6470,32,2150,100,5030,10,1,31684010,2136,-36.83,15.93,12,21.10,-183.00,423.00,7620,20241217,-11.55,3025,20241119,122.81,7260,-7.16,20250217,4785,40.86,20250106,7620,-11.55,20241217,3025,122.81,20241119,3.41,N,394800,100,31 억,,1078355,N,N,0,N,01,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 161240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 -480 5 -6.94 37275406340 5635502 70.77 6980 6980 6410 8990 4850 6920 6613.18 2.44 0 -247048 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2040 -35.19 15.22 12 17.79 -183.00 423.00 7620 20241217 -15.49 3025 20241119 112.89 7260 -11.29 20250217 4785 34.59 20250106 7620 -15.49 20241217 3025 112.89 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
3 20250219 151244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 -450 5 -6.50 35918003930 5424866 68.12 6980 6980 6410 8990 4850 6920 6619.12 2.44 0 -259122 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2050 -35.36 15.30 12 17.12 -183.00 423.00 7620 20241217 -15.09 3025 20241119 113.88 7260 -10.88 20250217 4785 35.21 20250106 7620 -15.09 20241217 3025 113.88 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
4 20250219 141240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 -490 5 -7.08 33145620760 4996704 62.75 6980 6980 6420 8990 4850 6920 6631.55 2.44 0 -223129 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2037 -35.14 15.20 12 15.77 -183.00 423.00 7620 20241217 -15.62 3025 20241119 112.56 7260 -11.43 20250217 4785 34.38 20250106 7620 -15.62 20241217 3025 112.56 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
5 20250219 131240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 -340 5 -4.91 29586776570 4447145 55.84 6980 6980 6450 8990 4850 6920 6650.94 2.44 0 -143457 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2085 -35.96 15.56 12 14.04 -183.00 423.00 7620 20241217 -13.65 3025 20241119 117.52 7260 -9.37 20250217 4785 37.51 20250106 7620 -13.65 20241217 3025 117.52 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
6 20250219 121241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 -400 5 -5.78 27053461760 4061182 51.00 6980 6980 6450 8990 4850 6920 6659.31 2.44 0 -78963 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2066 -35.63 15.41 12 12.82 -183.00 423.00 7620 20241217 -14.44 3025 20241119 115.54 7260 -10.19 20250217 4785 36.26 20250106 7620 -14.44 20241217 3025 115.54 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
7 20250219 111241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 -410 5 -5.92 25554272970 3831016 48.11 6980 6980 6450 8990 4850 6920 6668.14 2.44 0 -57078 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2063 -35.57 15.39 12 12.09 -183.00 423.00 7620 20241217 -14.57 3025 20241119 115.21 7260 -10.33 20250217 4785 36.05 20250106 7620 -14.57 20241217 3025 115.21 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
8 20250219 101241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 -320 5 -4.62 19367814300 2879949 36.16 6980 6980 6530 8990 4850 6920 6722.74 2.44 0 86385 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2091 -36.07 15.60 12 9.09 -183.00 423.00 7620 20241217 -13.39 3025 20241119 118.18 7260 -9.09 20250217 4785 37.93 20250106 7620 -13.39 20241217 3025 118.18 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
9 20250219 091243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 -40 5 -0.58 5601085320 811215 10.19 6980 6980 6810 8990 4850 6920 6903.89 2.44 0 -76421 7293 7106 6913 6726 6533 7010 6630 32 2070 100 4840 10 1 31684010 2180 -37.60 16.26 12 2.56 -183.00 423.00 7620 20241217 -9.71 3025 20241119 127.44 7260 -5.23 20250217 4785 43.78 20250106 7620 -9.71 20241217 3025 127.44 20241119 3.62 N 394800 100 31 억 773736 N N 0 N 00 N
10 20250218 161236 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -270 5 -3.76 54301965270 7847167 24.47 7030 7100 6720 9340 5040 7190 6919.69 3.40 0 -338846 8243 7716 6733 6206 5223 7980 6470 32 2150 100 5030 10 1 31684010 2193 -37.81 16.36 12 24.77 -183.00 423.00 7620 20241217 -9.19 3025 20241119 128.76 7260 -4.68 20250217 4785 44.62 20250106 7620 -9.19 20241217 3025 128.76 20241119 3.41 N 394800 100 31 억 1078355 N N 0 N 01 N
11 20250218 151238 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -370 5 -5.15 50283029660 7264194 22.65 7030 7100 6720 9340 5040 7190 6921.49 3.40 0 -204091 8243 7716 6733 6206 5223 7980 6470 32 2150 100 5030 10 1 31684010 2161 -37.27 16.12 12 22.93 -183.00 423.00 7620 20241217 -10.50 3025 20241119 125.45 7260 -6.06 20250217 4785 42.53 20250106 7620 -10.50 20241217 3025 125.45 20241119 3.41 N 394800 100 31 억 1078355 N N 0 N 01 N
12 20250218 141239 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -450 5 -6.26 46358432340 6686665 20.85 7030 7100 6720 9340 5040 7190 6932.39 3.40 0 -132157 8243 7716 6733 6206 5223 7980 6470 32 2150 100 5030 10 1 31684010 2136 -36.83 15.93 12 21.10 -183.00 423.00 7620 20241217 -11.55 3025 20241119 122.81 7260 -7.16 20250217 4785 40.86 20250106 7620 -11.55 20241217 3025 122.81 20241119 3.41 N 394800 100 31 억 1078355 N N 0 N 01 N