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
450950/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
20250219,161318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-690,5,-7.17,12993819430,1438159,35.20,9500,9530,8750,12500,6740,9620,9035.08,0.75,0,-15305,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3261,307.93,39.69,12,3.94,29.00,225.00,10890,20250218,-18.00,6340,20250124,40.85,10890,-18.00,20250218,6340,40.85,20250124,10890,-18.00,20250218,6340,40.85,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,151323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-680,5,-7.07,12799554630,1416383,34.66,9500,9530,8750,12500,6740,9620,9036.58,0.75,0,-15065,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3264,308.28,39.73,12,3.88,29.00,225.00,10890,20250218,-17.91,6340,20250124,41.01,10890,-17.91,20250218,6340,41.01,20250124,10890,-17.91,20250218,6340,41.01,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,141318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8850,-770,5,-8.00,11726483300,1296144,31.72,9500,9530,8750,12500,6740,9620,9046.99,0.75,0,-10849,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3232,305.17,39.33,12,3.55,29.00,225.00,10890,20250218,-18.73,6340,20250124,39.59,10890,-18.73,20250218,6340,39.59,20250124,10890,-18.73,20250218,6340,39.59,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,131318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8980,-640,5,-6.65,10895154960,1203056,29.44,9500,9530,8750,12500,6740,9620,9056.00,0.75,0,-4576,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3279,309.66,39.91,12,3.29,29.00,225.00,10890,20250218,-17.54,6340,20250124,41.64,10890,-17.54,20250218,6340,41.64,20250124,10890,-17.54,20250218,6340,41.64,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,121318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-680,5,-7.07,10284248020,1135004,27.78,9500,9530,8750,12500,6740,9620,9060.73,0.75,0,47,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3264,308.28,39.73,12,3.11,29.00,225.00,10890,20250218,-17.91,6340,20250124,41.01,10890,-17.91,20250218,6340,41.01,20250124,10890,-17.91,20250218,6340,41.01,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,111319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-680,5,-7.07,9526789920,1050272,25.70,9500,9530,8750,12500,6740,9620,9070.52,0.75,0,9926,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3264,308.28,39.73,12,2.88,29.00,225.00,10890,20250218,-17.91,6340,20250124,41.01,10890,-17.91,20250218,6340,41.01,20250124,10890,-17.91,20250218,6340,41.01,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,101319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-630,5,-6.55,6423687800,699177,17.11,9500,9530,8970,12500,6740,9620,9187.19,0.75,0,-10444,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3283,310.00,39.96,12,1.91,29.00,225.00,10890,20250218,-17.45,6340,20250124,41.80,10890,-17.45,20250218,6340,41.80,20250124,10890,-17.45,20250218,6340,41.80,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250219,091321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,-390,5,-4.05,2279786530,245508,6.01,9500,9530,9150,12500,6740,9620,9285.31,0.75,0,9357,11386,10502,10006,9122,8626,10255,8875,37,2880,100,6730,10,1,36514642,3370,318.28,41.02,12,0.67,29.00,225.00,10890,20250218,-15.24,6340,20250124,45.58,10890,-15.24,20250218,6340,45.58,20250124,10890,-15.24,20250218,6340,45.58,20250124,0.02,N,450950,100,36 억,,275294,N,N,0,N,00,N
20250218,161314,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,41235669830,4040114,159.02,10850,10890,9510,12630,6810,9720,10207.19,0.98,0,-92473,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3513,331.72,42.76,12,11.06,29.00,225.00,10890,20250218,-11.66,6340,20250124,51.74,10890,-11.66,20250218,6340,51.74,20250124,10890,-11.66,20250218,6340,51.74,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,151315,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,40701511660,3984581,156.83,10850,10890,9510,12630,6810,9720,10214.75,0.98,0,-90583,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3513,331.72,42.76,12,10.91,29.00,225.00,10890,20250218,-11.66,6340,20250124,51.74,10890,-11.66,20250218,6340,51.74,20250124,10890,-11.66,20250218,6340,51.74,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,141317,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9740,20,2,0.21,37257831860,3627999,142.80,10850,10890,9740,12630,6810,9720,10269.53,0.98,0,-105168,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3557,335.86,43.29,12,9.94,29.00,225.00,10890,20250218,-10.56,6340,20250124,53.63,10890,-10.56,20250218,6340,53.63,20250124,10890,-10.56,20250218,6340,53.63,20250124,0.00,N,450950,100,36 억,,358844,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 161318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -690 5 -7.17 12993819430 1438159 35.20 9500 9530 8750 12500 6740 9620 9035.08 0.75 0 -15305 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3261 307.93 39.69 12 3.94 29.00 225.00 10890 20250218 -18.00 6340 20250124 40.85 10890 -18.00 20250218 6340 40.85 20250124 10890 -18.00 20250218 6340 40.85 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
3 20250219 151323 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 -680 5 -7.07 12799554630 1416383 34.66 9500 9530 8750 12500 6740 9620 9036.58 0.75 0 -15065 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3264 308.28 39.73 12 3.88 29.00 225.00 10890 20250218 -17.91 6340 20250124 41.01 10890 -17.91 20250218 6340 41.01 20250124 10890 -17.91 20250218 6340 41.01 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
4 20250219 141318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8850 -770 5 -8.00 11726483300 1296144 31.72 9500 9530 8750 12500 6740 9620 9046.99 0.75 0 -10849 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3232 305.17 39.33 12 3.55 29.00 225.00 10890 20250218 -18.73 6340 20250124 39.59 10890 -18.73 20250218 6340 39.59 20250124 10890 -18.73 20250218 6340 39.59 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
5 20250219 131318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8980 -640 5 -6.65 10895154960 1203056 29.44 9500 9530 8750 12500 6740 9620 9056.00 0.75 0 -4576 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3279 309.66 39.91 12 3.29 29.00 225.00 10890 20250218 -17.54 6340 20250124 41.64 10890 -17.54 20250218 6340 41.64 20250124 10890 -17.54 20250218 6340 41.64 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
6 20250219 121318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 -680 5 -7.07 10284248020 1135004 27.78 9500 9530 8750 12500 6740 9620 9060.73 0.75 0 47 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3264 308.28 39.73 12 3.11 29.00 225.00 10890 20250218 -17.91 6340 20250124 41.01 10890 -17.91 20250218 6340 41.01 20250124 10890 -17.91 20250218 6340 41.01 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
7 20250219 111319 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 -680 5 -7.07 9526789920 1050272 25.70 9500 9530 8750 12500 6740 9620 9070.52 0.75 0 9926 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3264 308.28 39.73 12 2.88 29.00 225.00 10890 20250218 -17.91 6340 20250124 41.01 10890 -17.91 20250218 6340 41.01 20250124 10890 -17.91 20250218 6340 41.01 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
8 20250219 101319 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8990 -630 5 -6.55 6423687800 699177 17.11 9500 9530 8970 12500 6740 9620 9187.19 0.75 0 -10444 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3283 310.00 39.96 12 1.91 29.00 225.00 10890 20250218 -17.45 6340 20250124 41.80 10890 -17.45 20250218 6340 41.80 20250124 10890 -17.45 20250218 6340 41.80 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
9 20250219 091321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9230 -390 5 -4.05 2279786530 245508 6.01 9500 9530 9150 12500 6740 9620 9285.31 0.75 0 9357 11386 10502 10006 9122 8626 10255 8875 37 2880 100 6730 10 1 36514642 3370 318.28 41.02 12 0.67 29.00 225.00 10890 20250218 -15.24 6340 20250124 45.58 10890 -15.24 20250218 6340 45.58 20250124 10890 -15.24 20250218 6340 45.58 20250124 0.02 N 450950 100 36 억 275294 N N 0 N 00 N
10 20250218 161314 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9620 -100 5 -1.03 41235669830 4040114 159.02 10850 10890 9510 12630 6810 9720 10207.19 0.98 0 -92473 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3513 331.72 42.76 12 11.06 29.00 225.00 10890 20250218 -11.66 6340 20250124 51.74 10890 -11.66 20250218 6340 51.74 20250124 10890 -11.66 20250218 6340 51.74 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
11 20250218 151315 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9620 -100 5 -1.03 40701511660 3984581 156.83 10850 10890 9510 12630 6810 9720 10214.75 0.98 0 -90583 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3513 331.72 42.76 12 10.91 29.00 225.00 10890 20250218 -11.66 6340 20250124 51.74 10890 -11.66 20250218 6340 51.74 20250124 10890 -11.66 20250218 6340 51.74 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
12 20250218 141317 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9740 20 2 0.21 37257831860 3627999 142.80 10850 10890 9740 12630 6810 9720 10269.53 0.98 0 -105168 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3557 335.86 43.29 12 9.94 29.00 225.00 10890 20250218 -10.56 6340 20250124 53.63 10890 -10.56 20250218 6340 53.63 20250124 10890 -10.56 20250218 6340 53.63 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N