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
419540/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
20250219,161256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1702,3,2,0.18,152217137,90358,121.46,1699,1710,1662,2205,1190,1699,1684.60,1.23,0,3951,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,391,48.63,2.11,12,0.39,35.00,807.00,2595,20240620,-34.41,1419,20241209,19.94,1758,-3.19,20250113,1560,9.10,20250203,2595,-34.41,20240620,1419,19.94,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1690,-9,5,-0.53,149690869,88872,119.46,1699,1710,1662,2205,1190,1699,1684.34,1.23,0,4477,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,389,48.29,2.09,12,0.39,35.00,807.00,2595,20240620,-34.87,1419,20241209,19.10,1758,-3.87,20250113,1560,8.33,20250203,2595,-34.87,20240620,1419,19.10,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1704,5,2,0.29,137014935,81384,109.40,1699,1710,1662,2205,1190,1699,1683.56,1.23,0,4343,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,392,48.69,2.11,12,0.35,35.00,807.00,2595,20240620,-34.34,1419,20241209,20.08,1758,-3.07,20250113,1560,9.23,20250203,2595,-34.34,20240620,1419,20.08,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,131256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1690,-9,5,-0.53,110451509,65703,88.32,1699,1710,1662,2205,1190,1699,1681.07,1.23,0,8904,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,389,48.29,2.09,12,0.29,35.00,807.00,2595,20240620,-34.87,1419,20241209,19.10,1758,-3.87,20250113,1560,8.33,20250203,2595,-34.87,20240620,1419,19.10,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1689,-10,5,-0.59,100610931,59863,80.47,1699,1710,1662,2205,1190,1699,1680.69,1.23,0,8662,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,388,48.26,2.09,12,0.26,35.00,807.00,2595,20240620,-34.91,1419,20241209,19.03,1758,-3.92,20250113,1560,8.27,20250203,2595,-34.91,20240620,1419,19.03,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,111257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1680,-19,5,-1.12,77424070,46237,62.15,1699,1710,1662,2205,1190,1699,1674.50,1.23,0,8506,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,386,48.00,2.08,12,0.20,35.00,807.00,2595,20240620,-35.26,1419,20241209,18.39,1758,-4.44,20250113,1560,7.69,20250203,2595,-35.26,20240620,1419,18.39,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,101257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1672,-27,5,-1.59,70953066,42388,56.98,1699,1710,1662,2205,1190,1699,1673.90,1.23,0,7553,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,384,47.77,2.07,12,0.18,35.00,807.00,2595,20240620,-35.57,1419,20241209,17.83,1758,-4.89,20250113,1560,7.18,20250203,2595,-35.57,20240620,1419,17.83,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250219,091300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1691,-8,5,-0.47,691239,407,0.55,1699,1710,1691,2205,1190,1699,1698.38,1.23,0,298,1723,1711,1697,1685,1671,1704,1678,23,506,100,1220,1,1,22992511,389,48.31,2.10,12,0.00,35.00,807.00,2595,20240620,-34.84,1419,20241209,19.17,1758,-3.81,20250113,1560,8.40,20250203,2595,-34.84,20240620,1419,19.17,20241209,3.00,N,419540,100,22 억,,283421,N,N,0,N,00,N
20250218,161252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1699,-1,5,-0.06,125784850,74372,98.27,1709,1709,1683,2210,1190,1700,1691.29,1.20,0,8334,1722,1711,1699,1688,1676,1711,1688,23,510,100,1220,1,1,22992511,391,48.54,2.11,12,0.32,35.00,807.00,2595,20240620,-34.53,1419,20241209,19.73,1758,-3.36,20250113,1560,8.91,20250203,2595,-34.53,20240620,1419,19.73,20241209,3.00,N,419540,100,22 억,,275087,N,N,0,N,00,N
20250218,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1707,7,2,0.41,118281475,69962,92.45,1709,1709,1683,2210,1190,1700,1690.65,1.20,0,8713,1722,1711,1699,1688,1676,1711,1688,23,510,100,1220,1,1,22992511,392,48.77,2.12,12,0.30,35.00,807.00,2595,20240620,-34.22,1419,20241209,20.30,1758,-2.90,20250113,1560,9.42,20250203,2595,-34.22,20240620,1419,20.30,20241209,3.00,N,419540,100,22 억,,275087,N,N,0,N,00,N
20250218,141255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1684,-16,5,-0.94,82227984,48657,64.29,1709,1709,1683,2210,1190,1700,1689.95,1.20,0,2358,1722,1711,1699,1688,1676,1711,1688,23,510,100,1220,1,1,22992511,387,48.11,2.09,12,0.21,35.00,807.00,2595,20240620,-35.11,1419,20241209,18.68,1758,-4.21,20250113,1560,7.95,20250203,2595,-35.11,20240620,1419,18.68,20241209,3.00,N,419540,100,22 억,,275087,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 161256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1702 3 2 0.18 152217137 90358 121.46 1699 1710 1662 2205 1190 1699 1684.60 1.23 0 3951 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 391 48.63 2.11 12 0.39 35.00 807.00 2595 20240620 -34.41 1419 20241209 19.94 1758 -3.19 20250113 1560 9.10 20250203 2595 -34.41 20240620 1419 19.94 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
3 20250219 151300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1690 -9 5 -0.53 149690869 88872 119.46 1699 1710 1662 2205 1190 1699 1684.34 1.23 0 4477 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 389 48.29 2.09 12 0.39 35.00 807.00 2595 20240620 -34.87 1419 20241209 19.10 1758 -3.87 20250113 1560 8.33 20250203 2595 -34.87 20240620 1419 19.10 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
4 20250219 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1704 5 2 0.29 137014935 81384 109.40 1699 1710 1662 2205 1190 1699 1683.56 1.23 0 4343 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 392 48.69 2.11 12 0.35 35.00 807.00 2595 20240620 -34.34 1419 20241209 20.08 1758 -3.07 20250113 1560 9.23 20250203 2595 -34.34 20240620 1419 20.08 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
5 20250219 131256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1690 -9 5 -0.53 110451509 65703 88.32 1699 1710 1662 2205 1190 1699 1681.07 1.23 0 8904 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 389 48.29 2.09 12 0.29 35.00 807.00 2595 20240620 -34.87 1419 20241209 19.10 1758 -3.87 20250113 1560 8.33 20250203 2595 -34.87 20240620 1419 19.10 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
6 20250219 121256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1689 -10 5 -0.59 100610931 59863 80.47 1699 1710 1662 2205 1190 1699 1680.69 1.23 0 8662 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 388 48.26 2.09 12 0.26 35.00 807.00 2595 20240620 -34.91 1419 20241209 19.03 1758 -3.92 20250113 1560 8.27 20250203 2595 -34.91 20240620 1419 19.03 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
7 20250219 111257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1680 -19 5 -1.12 77424070 46237 62.15 1699 1710 1662 2205 1190 1699 1674.50 1.23 0 8506 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 386 48.00 2.08 12 0.20 35.00 807.00 2595 20240620 -35.26 1419 20241209 18.39 1758 -4.44 20250113 1560 7.69 20250203 2595 -35.26 20240620 1419 18.39 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
8 20250219 101257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1672 -27 5 -1.59 70953066 42388 56.98 1699 1710 1662 2205 1190 1699 1673.90 1.23 0 7553 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 384 47.77 2.07 12 0.18 35.00 807.00 2595 20240620 -35.57 1419 20241209 17.83 1758 -4.89 20250113 1560 7.18 20250203 2595 -35.57 20240620 1419 17.83 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
9 20250219 091300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1691 -8 5 -0.47 691239 407 0.55 1699 1710 1691 2205 1190 1699 1698.38 1.23 0 298 1723 1711 1697 1685 1671 1704 1678 23 506 100 1220 1 1 22992511 389 48.31 2.10 12 0.00 35.00 807.00 2595 20240620 -34.84 1419 20241209 19.17 1758 -3.81 20250113 1560 8.40 20250203 2595 -34.84 20240620 1419 19.17 20241209 3.00 N 419540 100 22 억 283421 N N 0 N 00 N
10 20250218 161252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1699 -1 5 -0.06 125784850 74372 98.27 1709 1709 1683 2210 1190 1700 1691.29 1.20 0 8334 1722 1711 1699 1688 1676 1711 1688 23 510 100 1220 1 1 22992511 391 48.54 2.11 12 0.32 35.00 807.00 2595 20240620 -34.53 1419 20241209 19.73 1758 -3.36 20250113 1560 8.91 20250203 2595 -34.53 20240620 1419 19.73 20241209 3.00 N 419540 100 22 억 275087 N N 0 N 00 N
11 20250218 151253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1707 7 2 0.41 118281475 69962 92.45 1709 1709 1683 2210 1190 1700 1690.65 1.20 0 8713 1722 1711 1699 1688 1676 1711 1688 23 510 100 1220 1 1 22992511 392 48.77 2.12 12 0.30 35.00 807.00 2595 20240620 -34.22 1419 20241209 20.30 1758 -2.90 20250113 1560 9.42 20250203 2595 -34.22 20240620 1419 20.30 20241209 3.00 N 419540 100 22 억 275087 N N 0 N 00 N
12 20250218 141255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1684 -16 5 -0.94 82227984 48657 64.29 1709 1709 1683 2210 1190 1700 1689.95 1.20 0 2358 1722 1711 1699 1688 1676 1711 1688 23 510 100 1220 1 1 22992511 387 48.11 2.09 12 0.21 35.00 807.00 2595 20240620 -35.11 1419 20241209 18.68 1758 -4.21 20250113 1560 7.95 20250203 2595 -35.11 20240620 1419 18.68 20241209 3.00 N 419540 100 22 억 275087 N N 0 N 00 N