ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041920/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
20250211,160447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4925,20,2,0.41,58017295,11904,42.04,4910,4930,4805,6370,3435,4905,4873.76,0.46,0,-659,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,916,8.86,0.78,12,0.06,556.00,6303.00,7170,20240219,-31.31,3755,20241113,31.16,5180,-4.92,20250103,4495,9.57,20250203,7170,-31.31,20240219,3755,31.16,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4840,-65,5,-1.33,38692670,7950,28.08,4910,4930,4805,6370,3435,4905,4867.00,0.46,0,-513,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,900,8.71,0.77,12,0.04,556.00,6303.00,7170,20240219,-32.50,3755,20241113,28.89,5180,-6.56,20250103,4495,7.68,20250203,7170,-32.50,20240219,3755,28.89,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,140447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4840,-65,5,-1.33,36203045,7435,26.26,4910,4930,4805,6370,3435,4905,4869.27,0.46,0,-172,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,900,8.71,0.77,12,0.04,556.00,6303.00,7170,20240219,-32.50,3755,20241113,28.89,5180,-6.56,20250103,4495,7.68,20250203,7170,-32.50,20240219,3755,28.89,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,130445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4855,-50,5,-1.02,26307505,5388,19.03,4910,4930,4845,6370,3435,4905,4882.61,0.46,0,-901,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,903,8.73,0.77,12,0.03,556.00,6303.00,7170,20240219,-32.29,3755,20241113,29.29,5180,-6.27,20250103,4495,8.01,20250203,7170,-32.29,20240219,3755,29.29,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,120445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4875,-30,5,-0.61,18994520,3887,13.73,4910,4930,4845,6370,3435,4905,4886.68,0.46,0,-763,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,907,8.77,0.77,12,0.02,556.00,6303.00,7170,20240219,-32.01,3755,20241113,29.83,5180,-5.89,20250103,4495,8.45,20250203,7170,-32.01,20240219,3755,29.83,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,110446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4875,-30,5,-0.61,18628895,3812,13.46,4910,4930,4845,6370,3435,4905,4886.91,0.46,0,-763,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,907,8.77,0.77,12,0.02,556.00,6303.00,7170,20240219,-32.01,3755,20241113,29.83,5180,-5.89,20250103,4495,8.45,20250203,7170,-32.01,20240219,3755,29.83,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,100446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4895,-10,5,-0.20,8927475,1820,6.43,4910,4930,4870,6370,3435,4905,4905.21,0.46,0,-489,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,910,8.80,0.78,12,0.01,556.00,6303.00,7170,20240219,-31.73,3755,20241113,30.36,5180,-5.50,20250103,4495,8.90,20250203,7170,-31.73,20240219,3755,30.36,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250211,090448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4930,25,2,0.51,3205115,652,2.30,4910,4930,4900,6370,3435,4905,4915.82,0.46,0,-420,5071,4987,4821,4737,4571,5030,4780,93,1465,500,3430,5,1,18598223,917,8.87,0.78,12,0.00,556.00,6303.00,7170,20240219,-31.24,3755,20241113,31.29,5180,-4.83,20250103,4495,9.68,20250203,7170,-31.24,20240219,3755,31.29,20241113,2.76,N,041920,500,92 억,,85280,N,N,0,N,00,N
20250210,160444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4905,60,2,1.24,135118500,28114,90.60,4835,4905,4655,6290,3395,4845,4806.09,0.45,0,1759,4961,4902,4786,4727,4611,4932,4757,93,1445,500,3390,5,1,18598223,912,8.82,0.78,12,0.15,556.00,6303.00,7170,20240219,-31.59,3755,20241113,30.63,5180,-5.31,20250103,4495,9.12,20250203,7170,-31.59,20240219,3755,30.63,20241113,2.76,N,041920,500,92 억,,83587,N,N,0,N,00,N
20250210,150444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4865,20,2,0.41,124541415,25950,83.62,4835,4905,4655,6290,3395,4845,4799.28,0.45,0,1759,4961,4902,4786,4727,4611,4932,4757,93,1445,500,3390,5,1,18598223,905,8.75,0.77,12,0.14,556.00,6303.00,7170,20240219,-32.15,3755,20241113,29.56,5180,-6.08,20250103,4495,8.23,20250203,7170,-32.15,20240219,3755,29.56,20241113,2.76,N,041920,500,92 억,,83587,N,N,0,N,00,N
20250210,140444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4875,30,2,0.62,103280960,21595,69.59,4835,4880,4655,6290,3395,4845,4782.63,0.45,0,655,4961,4902,4786,4727,4611,4932,4757,93,1445,500,3390,5,1,18598223,907,8.77,0.77,12,0.12,556.00,6303.00,7170,20240219,-32.01,3755,20241113,29.83,5180,-5.89,20250103,4495,8.45,20250203,7170,-32.01,20240219,3755,29.83,20241113,2.76,N,041920,500,92 억,,83587,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 20250211 160447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4925 20 2 0.41 58017295 11904 42.04 4910 4930 4805 6370 3435 4905 4873.76 0.46 0 -659 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 916 8.86 0.78 12 0.06 556.00 6303.00 7170 20240219 -31.31 3755 20241113 31.16 5180 -4.92 20250103 4495 9.57 20250203 7170 -31.31 20240219 3755 31.16 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
3 20250211 150447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4840 -65 5 -1.33 38692670 7950 28.08 4910 4930 4805 6370 3435 4905 4867.00 0.46 0 -513 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 900 8.71 0.77 12 0.04 556.00 6303.00 7170 20240219 -32.50 3755 20241113 28.89 5180 -6.56 20250103 4495 7.68 20250203 7170 -32.50 20240219 3755 28.89 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
4 20250211 140447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4840 -65 5 -1.33 36203045 7435 26.26 4910 4930 4805 6370 3435 4905 4869.27 0.46 0 -172 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 900 8.71 0.77 12 0.04 556.00 6303.00 7170 20240219 -32.50 3755 20241113 28.89 5180 -6.56 20250103 4495 7.68 20250203 7170 -32.50 20240219 3755 28.89 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
5 20250211 130445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4855 -50 5 -1.02 26307505 5388 19.03 4910 4930 4845 6370 3435 4905 4882.61 0.46 0 -901 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 903 8.73 0.77 12 0.03 556.00 6303.00 7170 20240219 -32.29 3755 20241113 29.29 5180 -6.27 20250103 4495 8.01 20250203 7170 -32.29 20240219 3755 29.29 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
6 20250211 120445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4875 -30 5 -0.61 18994520 3887 13.73 4910 4930 4845 6370 3435 4905 4886.68 0.46 0 -763 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 907 8.77 0.77 12 0.02 556.00 6303.00 7170 20240219 -32.01 3755 20241113 29.83 5180 -5.89 20250103 4495 8.45 20250203 7170 -32.01 20240219 3755 29.83 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
7 20250211 110446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4875 -30 5 -0.61 18628895 3812 13.46 4910 4930 4845 6370 3435 4905 4886.91 0.46 0 -763 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 907 8.77 0.77 12 0.02 556.00 6303.00 7170 20240219 -32.01 3755 20241113 29.83 5180 -5.89 20250103 4495 8.45 20250203 7170 -32.01 20240219 3755 29.83 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
8 20250211 100446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4895 -10 5 -0.20 8927475 1820 6.43 4910 4930 4870 6370 3435 4905 4905.21 0.46 0 -489 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 910 8.80 0.78 12 0.01 556.00 6303.00 7170 20240219 -31.73 3755 20241113 30.36 5180 -5.50 20250103 4495 8.90 20250203 7170 -31.73 20240219 3755 30.36 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
9 20250211 090448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4930 25 2 0.51 3205115 652 2.30 4910 4930 4900 6370 3435 4905 4915.82 0.46 0 -420 5071 4987 4821 4737 4571 5030 4780 93 1465 500 3430 5 1 18598223 917 8.87 0.78 12 0.00 556.00 6303.00 7170 20240219 -31.24 3755 20241113 31.29 5180 -4.83 20250103 4495 9.68 20250203 7170 -31.24 20240219 3755 31.29 20241113 2.76 N 041920 500 92 억 85280 N N 0 N 00 N
10 20250210 160444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4905 60 2 1.24 135118500 28114 90.60 4835 4905 4655 6290 3395 4845 4806.09 0.45 0 1759 4961 4902 4786 4727 4611 4932 4757 93 1445 500 3390 5 1 18598223 912 8.82 0.78 12 0.15 556.00 6303.00 7170 20240219 -31.59 3755 20241113 30.63 5180 -5.31 20250103 4495 9.12 20250203 7170 -31.59 20240219 3755 30.63 20241113 2.76 N 041920 500 92 억 83587 N N 0 N 00 N
11 20250210 150444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4865 20 2 0.41 124541415 25950 83.62 4835 4905 4655 6290 3395 4845 4799.28 0.45 0 1759 4961 4902 4786 4727 4611 4932 4757 93 1445 500 3390 5 1 18598223 905 8.75 0.77 12 0.14 556.00 6303.00 7170 20240219 -32.15 3755 20241113 29.56 5180 -6.08 20250103 4495 8.23 20250203 7170 -32.15 20240219 3755 29.56 20241113 2.76 N 041920 500 92 억 83587 N N 0 N 00 N
12 20250210 140444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4875 30 2 0.62 103280960 21595 69.59 4835 4880 4655 6290 3395 4845 4782.63 0.45 0 655 4961 4902 4786 4727 4611 4932 4757 93 1445 500 3390 5 1 18598223 907 8.77 0.77 12 0.12 556.00 6303.00 7170 20240219 -32.01 3755 20241113 29.83 5180 -5.89 20250103 4495 8.45 20250203 7170 -32.01 20240219 3755 29.83 20241113 2.76 N 041920 500 92 억 83587 N N 0 N 00 N