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
445680/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
20250219,161310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15120,-430,5,-2.77,2252003910,148426,58.31,15660,15660,14990,20200,10890,15550,15172.75,13.92,0,-15789,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2438,-21.57,4.59,12,0.92,-701.00,3296.00,34459,20240503,-56.12,14480,20250214,4.42,22000,-31.27,20250116,14480,4.42,20250214,68900,-78.06,20240503,14480,4.42,20250214,2.42,N,445680,500,80 억,,2244655,N,N,14,N,00,N
20250219,151315,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15150,-400,5,-2.57,2168776790,142923,56.14,15660,15660,14990,20200,10890,15550,15174.44,13.92,0,-15187,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2443,-21.61,4.60,12,0.89,-701.00,3296.00,34459,20240503,-56.03,14480,20250214,4.63,22000,-31.14,20250116,14480,4.63,20250214,68900,-78.01,20240503,14480,4.63,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,141310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15140,-410,5,-2.64,2015231910,132781,52.16,15660,15660,14990,20200,10890,15550,15177.11,13.92,0,-13815,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2441,-21.60,4.59,12,0.82,-701.00,3296.00,34459,20240503,-56.06,14480,20250214,4.56,22000,-31.18,20250116,14480,4.56,20250214,68900,-78.03,20240503,14480,4.56,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,131310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15250,-300,5,-1.93,1814419970,119529,46.95,15660,15660,14990,20200,10890,15550,15179.75,13.92,0,-13831,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2459,-21.75,4.63,12,0.74,-701.00,3296.00,34459,20240503,-55.74,14480,20250214,5.32,22000,-30.68,20250116,14480,5.32,20250214,68900,-77.87,20240503,14480,5.32,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,121310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15260,-290,5,-1.86,1670094580,110051,43.23,15660,15660,14990,20200,10890,15550,15175.64,13.92,0,-11402,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2461,-21.77,4.63,12,0.68,-701.00,3296.00,34459,20240503,-55.72,14480,20250214,5.39,22000,-30.64,20250116,14480,5.39,20250214,68900,-77.85,20240503,14480,5.39,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,111311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15270,-280,5,-1.80,1516578660,99965,39.27,15660,15660,14990,20200,10890,15550,15171.10,13.92,0,-10622,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2462,-21.78,4.63,12,0.62,-701.00,3296.00,34459,20240503,-55.69,14480,20250214,5.46,22000,-30.59,20250116,14480,5.46,20250214,68900,-77.84,20240503,14480,5.46,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,101312,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15190,-360,5,-2.32,1252134850,82626,32.46,15660,15660,14990,20200,10890,15550,15154.25,13.92,0,-13593,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2449,-21.67,4.61,12,0.51,-701.00,3296.00,34459,20240503,-55.92,14480,20250214,4.90,22000,-30.95,20250116,14480,4.90,20250214,68900,-77.95,20240503,14480,4.90,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250219,091314,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15120,-430,5,-2.77,401056860,26183,10.29,15660,15660,15120,20200,10890,15550,15317.45,13.92,0,-5693,16116,15832,15366,15082,14616,15975,15225,81,4650,500,10880,10,1,16124158,2438,-21.57,4.59,12,0.16,-701.00,3296.00,34459,20240503,-56.12,14480,20250214,4.42,22000,-31.27,20250116,14480,4.42,20250214,68900,-78.06,20240503,14480,4.42,20250214,2.42,N,445680,500,80 억,,2244655,N,N,188,N,00,N
20250218,161306,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,350,2,2.30,3862529720,252660,101.92,15110,15650,14900,19760,10640,15200,15286.92,13.67,0,22581,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2507,-22.18,4.72,12,1.57,-701.00,3296.00,34459,20240503,-54.87,14480,20250214,7.39,22000,-29.32,20250116,14480,7.39,20250214,68900,-77.43,20240503,14480,7.39,20250214,2.19,N,445680,500,80 억,,2204460,N,N,188,N,00,N
20250218,151307,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15500,300,2,1.97,3716195530,243244,98.12,15110,15650,14900,19760,10640,15200,15277.65,13.67,0,22759,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2499,-22.11,4.70,12,1.51,-701.00,3296.00,34459,20240503,-55.02,14480,20250214,7.04,22000,-29.55,20250116,14480,7.04,20250214,68900,-77.50,20240503,14480,7.04,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,141309,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15540,340,2,2.24,3142592210,206215,83.18,15110,15650,14900,19760,10640,15200,15239.40,13.67,0,20097,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2506,-22.17,4.71,12,1.28,-701.00,3296.00,34459,20240503,-54.90,14480,20250214,7.32,22000,-29.36,20250116,14480,7.32,20250214,68900,-77.45,20240503,14480,7.32,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,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 161310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15120 -430 5 -2.77 2252003910 148426 58.31 15660 15660 14990 20200 10890 15550 15172.75 13.92 0 -15789 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2438 -21.57 4.59 12 0.92 -701.00 3296.00 34459 20240503 -56.12 14480 20250214 4.42 22000 -31.27 20250116 14480 4.42 20250214 68900 -78.06 20240503 14480 4.42 20250214 2.42 N 445680 500 80 억 2244655 N N 14 N 00 N
3 20250219 151315 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15150 -400 5 -2.57 2168776790 142923 56.14 15660 15660 14990 20200 10890 15550 15174.44 13.92 0 -15187 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2443 -21.61 4.60 12 0.89 -701.00 3296.00 34459 20240503 -56.03 14480 20250214 4.63 22000 -31.14 20250116 14480 4.63 20250214 68900 -78.01 20240503 14480 4.63 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
4 20250219 141310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15140 -410 5 -2.64 2015231910 132781 52.16 15660 15660 14990 20200 10890 15550 15177.11 13.92 0 -13815 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2441 -21.60 4.59 12 0.82 -701.00 3296.00 34459 20240503 -56.06 14480 20250214 4.56 22000 -31.18 20250116 14480 4.56 20250214 68900 -78.03 20240503 14480 4.56 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
5 20250219 131310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15250 -300 5 -1.93 1814419970 119529 46.95 15660 15660 14990 20200 10890 15550 15179.75 13.92 0 -13831 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2459 -21.75 4.63 12 0.74 -701.00 3296.00 34459 20240503 -55.74 14480 20250214 5.32 22000 -30.68 20250116 14480 5.32 20250214 68900 -77.87 20240503 14480 5.32 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
6 20250219 121310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15260 -290 5 -1.86 1670094580 110051 43.23 15660 15660 14990 20200 10890 15550 15175.64 13.92 0 -11402 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2461 -21.77 4.63 12 0.68 -701.00 3296.00 34459 20240503 -55.72 14480 20250214 5.39 22000 -30.64 20250116 14480 5.39 20250214 68900 -77.85 20240503 14480 5.39 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
7 20250219 111311 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15270 -280 5 -1.80 1516578660 99965 39.27 15660 15660 14990 20200 10890 15550 15171.10 13.92 0 -10622 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2462 -21.78 4.63 12 0.62 -701.00 3296.00 34459 20240503 -55.69 14480 20250214 5.46 22000 -30.59 20250116 14480 5.46 20250214 68900 -77.84 20240503 14480 5.46 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
8 20250219 101312 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15190 -360 5 -2.32 1252134850 82626 32.46 15660 15660 14990 20200 10890 15550 15154.25 13.92 0 -13593 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2449 -21.67 4.61 12 0.51 -701.00 3296.00 34459 20240503 -55.92 14480 20250214 4.90 22000 -30.95 20250116 14480 4.90 20250214 68900 -77.95 20240503 14480 4.90 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
9 20250219 091314 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15120 -430 5 -2.77 401056860 26183 10.29 15660 15660 15120 20200 10890 15550 15317.45 13.92 0 -5693 16116 15832 15366 15082 14616 15975 15225 81 4650 500 10880 10 1 16124158 2438 -21.57 4.59 12 0.16 -701.00 3296.00 34459 20240503 -56.12 14480 20250214 4.42 22000 -31.27 20250116 14480 4.42 20250214 68900 -78.06 20240503 14480 4.42 20250214 2.42 N 445680 500 80 억 2244655 N N 188 N 00 N
10 20250218 161306 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 350 2 2.30 3862529720 252660 101.92 15110 15650 14900 19760 10640 15200 15286.92 13.67 0 22581 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2507 -22.18 4.72 12 1.57 -701.00 3296.00 34459 20240503 -54.87 14480 20250214 7.39 22000 -29.32 20250116 14480 7.39 20250214 68900 -77.43 20240503 14480 7.39 20250214 2.19 N 445680 500 80 억 2204460 N N 188 N 00 N
11 20250218 151307 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15500 300 2 1.97 3716195530 243244 98.12 15110 15650 14900 19760 10640 15200 15277.65 13.67 0 22759 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2499 -22.11 4.70 12 1.51 -701.00 3296.00 34459 20240503 -55.02 14480 20250214 7.04 22000 -29.55 20250116 14480 7.04 20250214 68900 -77.50 20240503 14480 7.04 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
12 20250218 141309 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15540 340 2 2.24 3142592210 206215 83.18 15110 15650 14900 19760 10640 15200 15239.40 13.67 0 20097 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2506 -22.17 4.71 12 1.28 -701.00 3296.00 34459 20240503 -54.90 14480 20250214 7.32 22000 -29.36 20250116 14480 7.32 20250214 68900 -77.45 20240503 14480 7.32 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N