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
475960/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
20250219,161347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18110,-880,5,-4.63,9703622660,537761,231.75,18790,18800,17600,24650,13300,18990,18044.41,1.00,0,-4316,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2363,-5.77,10.68,12,4.12,-3137.00,1695.00,24800,20250211,-26.98,9930,20241108,82.38,24800,-26.98,20250211,14850,21.95,20250102,24800,-26.98,20250211,9930,82.38,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,151352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18160,-830,5,-4.37,9558041790,529724,228.28,18790,18800,17600,24650,13300,18990,18043.41,1.00,0,-3468,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2369,-5.79,10.71,12,4.06,-3137.00,1695.00,24800,20250211,-26.77,9930,20241108,82.88,24800,-26.77,20250211,14850,22.29,20250102,24800,-26.77,20250211,9930,82.88,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,141348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18030,-960,5,-5.06,9081133100,503360,216.92,18790,18800,17600,24650,13300,18990,18041.00,1.00,0,363,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2352,-5.75,10.64,12,3.86,-3137.00,1695.00,24800,20250211,-27.30,9930,20241108,81.57,24800,-27.30,20250211,14850,21.41,20250102,24800,-27.30,20250211,9930,81.57,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,131347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18080,-910,5,-4.79,8540521650,473296,203.97,18790,18800,17600,24650,13300,18990,18044.75,1.00,0,565,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2359,-5.76,10.67,12,3.63,-3137.00,1695.00,24800,20250211,-27.10,9930,20241108,82.07,24800,-27.10,20250211,14850,21.75,20250102,24800,-27.10,20250211,9930,82.07,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,121347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18220,-770,5,-4.05,8031074730,445144,191.83,18790,18800,17600,24650,13300,18990,18041.49,1.00,0,-1399,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2377,-5.81,10.75,12,3.41,-3137.00,1695.00,24800,20250211,-26.53,9930,20241108,83.48,24800,-26.53,20250211,14850,22.69,20250102,24800,-26.53,20250211,9930,83.48,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,111349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18220,-770,5,-4.05,7262010240,403072,173.70,18790,18800,17600,24650,13300,18990,18016.62,1.00,0,5838,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2377,-5.81,10.75,12,3.09,-3137.00,1695.00,24800,20250211,-26.53,9930,20241108,83.48,24800,-26.53,20250211,14850,22.69,20250102,24800,-26.53,20250211,9930,83.48,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,101348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18070,-920,5,-4.84,6178487300,343129,147.87,18790,18800,17600,24650,13300,18990,18006.26,1.00,0,-679,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2358,-5.76,10.66,12,2.63,-3137.00,1695.00,24800,20250211,-27.14,9930,20241108,81.97,24800,-27.14,20250211,14850,21.68,20250102,24800,-27.14,20250211,9930,81.97,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,091351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18060,-930,5,-4.90,1769990450,96227,41.47,18790,18800,18030,24650,13300,18990,18393.81,1.00,0,-9799,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2356,-5.76,10.65,12,0.74,-3137.00,1695.00,24800,20250211,-27.18,9930,20241108,81.87,24800,-27.18,20250211,14850,21.62,20250102,24800,-27.18,20250211,9930,81.87,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250218,161343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18990,-70,5,-0.37,4340048930,229685,97.35,19220,19360,18720,24750,13350,19060,18894.13,1.00,0,-5786,19646,19352,18876,18582,18106,19500,18730,65,5690,500,13340,10,1,13047594,2478,-6.05,11.20,12,1.76,-3137.00,1695.00,24800,20250211,-23.43,9930,20241108,91.24,24800,-23.43,20250211,14850,27.88,20250102,24800,-23.43,20250211,9930,91.24,20241108,1.47,N,475960,500,65 억,,130581,N,N,0,N,00,N
20250218,151344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18950,-110,5,-0.58,4156482750,220027,93.25,19220,19360,18720,24750,13350,19060,18889.23,1.00,0,-5566,19646,19352,18876,18582,18106,19500,18730,65,5690,500,13340,10,1,13047594,2473,-6.04,11.18,12,1.69,-3137.00,1695.00,24800,20250211,-23.59,9930,20241108,90.84,24800,-23.59,20250211,14850,27.61,20250102,24800,-23.59,20250211,9930,90.84,20241108,1.47,N,475960,500,65 억,,130581,N,N,0,N,00,N
20250218,141346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18860,-200,5,-1.05,3786039630,200347,84.91,19220,19360,18720,24750,13350,19060,18895.77,1.00,0,-15234,19646,19352,18876,18582,18106,19500,18730,65,5690,500,13340,10,1,13047594,2461,-6.01,11.13,12,1.54,-3137.00,1695.00,24800,20250211,-23.95,9930,20241108,89.93,24800,-23.95,20250211,14850,27.00,20250102,24800,-23.95,20250211,9930,89.93,20241108,1.47,N,475960,500,65 억,,130581,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 161347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18110 -880 5 -4.63 9703622660 537761 231.75 18790 18800 17600 24650 13300 18990 18044.41 1.00 0 -4316 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2363 -5.77 10.68 12 4.12 -3137.00 1695.00 24800 20250211 -26.98 9930 20241108 82.38 24800 -26.98 20250211 14850 21.95 20250102 24800 -26.98 20250211 9930 82.38 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
3 20250219 151352 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18160 -830 5 -4.37 9558041790 529724 228.28 18790 18800 17600 24650 13300 18990 18043.41 1.00 0 -3468 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2369 -5.79 10.71 12 4.06 -3137.00 1695.00 24800 20250211 -26.77 9930 20241108 82.88 24800 -26.77 20250211 14850 22.29 20250102 24800 -26.77 20250211 9930 82.88 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
4 20250219 141348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18030 -960 5 -5.06 9081133100 503360 216.92 18790 18800 17600 24650 13300 18990 18041.00 1.00 0 363 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2352 -5.75 10.64 12 3.86 -3137.00 1695.00 24800 20250211 -27.30 9930 20241108 81.57 24800 -27.30 20250211 14850 21.41 20250102 24800 -27.30 20250211 9930 81.57 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
5 20250219 131347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18080 -910 5 -4.79 8540521650 473296 203.97 18790 18800 17600 24650 13300 18990 18044.75 1.00 0 565 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2359 -5.76 10.67 12 3.63 -3137.00 1695.00 24800 20250211 -27.10 9930 20241108 82.07 24800 -27.10 20250211 14850 21.75 20250102 24800 -27.10 20250211 9930 82.07 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
6 20250219 121347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18220 -770 5 -4.05 8031074730 445144 191.83 18790 18800 17600 24650 13300 18990 18041.49 1.00 0 -1399 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2377 -5.81 10.75 12 3.41 -3137.00 1695.00 24800 20250211 -26.53 9930 20241108 83.48 24800 -26.53 20250211 14850 22.69 20250102 24800 -26.53 20250211 9930 83.48 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
7 20250219 111349 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18220 -770 5 -4.05 7262010240 403072 173.70 18790 18800 17600 24650 13300 18990 18016.62 1.00 0 5838 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2377 -5.81 10.75 12 3.09 -3137.00 1695.00 24800 20250211 -26.53 9930 20241108 83.48 24800 -26.53 20250211 14850 22.69 20250102 24800 -26.53 20250211 9930 83.48 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
8 20250219 101348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18070 -920 5 -4.84 6178487300 343129 147.87 18790 18800 17600 24650 13300 18990 18006.26 1.00 0 -679 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2358 -5.76 10.66 12 2.63 -3137.00 1695.00 24800 20250211 -27.14 9930 20241108 81.97 24800 -27.14 20250211 14850 21.68 20250102 24800 -27.14 20250211 9930 81.97 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
9 20250219 091351 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18060 -930 5 -4.90 1769990450 96227 41.47 18790 18800 18030 24650 13300 18990 18393.81 1.00 0 -9799 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2356 -5.76 10.65 12 0.74 -3137.00 1695.00 24800 20250211 -27.18 9930 20241108 81.87 24800 -27.18 20250211 14850 21.62 20250102 24800 -27.18 20250211 9930 81.87 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
10 20250218 161343 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18990 -70 5 -0.37 4340048930 229685 97.35 19220 19360 18720 24750 13350 19060 18894.13 1.00 0 -5786 19646 19352 18876 18582 18106 19500 18730 65 5690 500 13340 10 1 13047594 2478 -6.05 11.20 12 1.76 -3137.00 1695.00 24800 20250211 -23.43 9930 20241108 91.24 24800 -23.43 20250211 14850 27.88 20250102 24800 -23.43 20250211 9930 91.24 20241108 1.47 N 475960 500 65 억 130581 N N 0 N 00 N
11 20250218 151344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18950 -110 5 -0.58 4156482750 220027 93.25 19220 19360 18720 24750 13350 19060 18889.23 1.00 0 -5566 19646 19352 18876 18582 18106 19500 18730 65 5690 500 13340 10 1 13047594 2473 -6.04 11.18 12 1.69 -3137.00 1695.00 24800 20250211 -23.59 9930 20241108 90.84 24800 -23.59 20250211 14850 27.61 20250102 24800 -23.59 20250211 9930 90.84 20241108 1.47 N 475960 500 65 억 130581 N N 0 N 00 N
12 20250218 141346 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18860 -200 5 -1.05 3786039630 200347 84.91 19220 19360 18720 24750 13350 19060 18895.77 1.00 0 -15234 19646 19352 18876 18582 18106 19500 18730 65 5690 500 13340 10 1 13047594 2461 -6.01 11.13 12 1.54 -3137.00 1695.00 24800 20250211 -23.95 9930 20241108 89.93 24800 -23.95 20250211 14850 27.00 20250102 24800 -23.95 20250211 9930 89.93 20241108 1.47 N 475960 500 65 억 130581 N N 0 N 00 N