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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039860/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
20250221,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3620,15,2,0.42,504106390,138863,58.68,3580,3660,3580,4685,2525,3605,3630.31,1.60,0,3651,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1162,-26.42,1.81,12,0.43,-137.00,1999.00,5810,20240220,-37.69,2705,20240805,33.83,4680,-22.65,20250107,3165,14.38,20250102,5640,-35.82,20241016,2705,33.83,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,150459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3630,25,2,0.69,459744775,126616,53.50,3580,3660,3580,4685,2525,3605,3631.02,1.60,0,5018,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1166,-26.50,1.82,12,0.39,-137.00,1999.00,5810,20240220,-37.52,2705,20240805,34.20,4680,-22.44,20250107,3165,14.69,20250102,5640,-35.64,20241016,2705,34.20,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3630,25,2,0.69,375925150,103526,43.75,3580,3660,3580,4685,2525,3605,3631.22,1.60,0,6801,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1166,-26.50,1.82,12,0.32,-137.00,1999.00,5810,20240220,-37.52,2705,20240805,34.20,4680,-22.44,20250107,3165,14.69,20250102,5640,-35.64,20241016,2705,34.20,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,130457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3635,30,2,0.83,348725045,96033,40.58,3580,3660,3580,4685,2525,3605,3631.31,1.60,0,6916,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1167,-26.53,1.82,12,0.30,-137.00,1999.00,5810,20240220,-37.44,2705,20240805,34.38,4680,-22.33,20250107,3165,14.85,20250102,5640,-35.55,20241016,2705,34.38,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,120458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3640,35,2,0.97,310784860,85603,36.17,3580,3660,3580,4685,2525,3605,3630.55,1.60,0,7126,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1169,-26.57,1.82,12,0.27,-137.00,1999.00,5810,20240220,-37.35,2705,20240805,34.57,4680,-22.22,20250107,3165,15.01,20250102,5640,-35.46,20241016,2705,34.57,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,110456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3645,40,2,1.11,229419085,63298,26.75,3580,3655,3580,4685,2525,3605,3624.44,1.60,0,19343,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1170,-26.61,1.82,12,0.20,-137.00,1999.00,5810,20240220,-37.26,2705,20240805,34.75,4680,-22.12,20250107,3165,15.17,20250102,5640,-35.37,20241016,2705,34.75,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,100457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3640,35,2,0.97,176582985,48757,20.60,3580,3655,3580,4685,2525,3605,3621.71,1.60,0,24413,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1169,-26.57,1.82,12,0.15,-137.00,1999.00,5810,20240220,-37.35,2705,20240805,34.57,4680,-22.22,20250107,3165,15.01,20250102,5640,-35.46,20241016,2705,34.57,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250221,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3605,0,3,0.00,8813900,2460,1.04,3580,3615,3580,4685,2525,3605,3582.54,1.60,0,359,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1158,-26.31,1.80,12,0.01,-137.00,1999.00,5810,20240220,-37.95,2705,20240805,33.27,4680,-22.97,20250107,3165,13.90,20250102,5640,-36.08,20241016,2705,33.27,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N
20250220,160455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3605,-35,5,-0.96,849607505,233359,114.29,3650,3700,3600,4730,2550,3640,3640.82,1.50,0,32937,3766,3702,3656,3592,3546,3680,3570,161,1090,500,2320,5,1,32110082,1158,-26.31,1.80,12,0.73,-137.00,1999.00,5810,20240220,-37.95,2705,20240805,33.27,4680,-22.97,20250107,3165,13.90,20250102,5810,-37.95,20240220,2705,33.27,20240805,4.68,N,039860,500,160 억,,481755,N,N,0,N,00,N
20250220,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3610,-30,5,-0.82,807149730,221588,108.52,3650,3700,3600,4730,2550,3640,3642.57,1.50,0,35319,3766,3702,3656,3592,3546,3680,3570,161,1090,500,2320,5,1,32110082,1159,-26.35,1.81,12,0.69,-137.00,1999.00,5810,20240220,-37.87,2705,20240805,33.46,4680,-22.86,20250107,3165,14.06,20250102,5810,-37.87,20240220,2705,33.46,20240805,4.68,N,039860,500,160 억,,481755,N,N,0,N,00,N
20250220,140457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3625,-15,5,-0.41,705470090,193389,94.71,3650,3700,3605,4730,2550,3640,3647.93,1.50,0,33048,3766,3702,3656,3592,3546,3680,3570,161,1090,500,2320,5,1,32110082,1164,-26.46,1.81,12,0.60,-137.00,1999.00,5810,20240220,-37.61,2705,20240805,34.01,4680,-22.54,20250107,3165,14.53,20250102,5810,-37.61,20240220,2705,34.01,20240805,4.68,N,039860,500,160 억,,481755,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 20250221 160456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3620 15 2 0.42 504106390 138863 58.68 3580 3660 3580 4685 2525 3605 3630.31 1.60 0 3651 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1162 -26.42 1.81 12 0.43 -137.00 1999.00 5810 20240220 -37.69 2705 20240805 33.83 4680 -22.65 20250107 3165 14.38 20250102 5640 -35.82 20241016 2705 33.83 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
3 20250221 150459 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3630 25 2 0.69 459744775 126616 53.50 3580 3660 3580 4685 2525 3605 3631.02 1.60 0 5018 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1166 -26.50 1.82 12 0.39 -137.00 1999.00 5810 20240220 -37.52 2705 20240805 34.20 4680 -22.44 20250107 3165 14.69 20250102 5640 -35.64 20241016 2705 34.20 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
4 20250221 140458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3630 25 2 0.69 375925150 103526 43.75 3580 3660 3580 4685 2525 3605 3631.22 1.60 0 6801 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1166 -26.50 1.82 12 0.32 -137.00 1999.00 5810 20240220 -37.52 2705 20240805 34.20 4680 -22.44 20250107 3165 14.69 20250102 5640 -35.64 20241016 2705 34.20 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
5 20250221 130457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3635 30 2 0.83 348725045 96033 40.58 3580 3660 3580 4685 2525 3605 3631.31 1.60 0 6916 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1167 -26.53 1.82 12 0.30 -137.00 1999.00 5810 20240220 -37.44 2705 20240805 34.38 4680 -22.33 20250107 3165 14.85 20250102 5640 -35.55 20241016 2705 34.38 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
6 20250221 120458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3640 35 2 0.97 310784860 85603 36.17 3580 3660 3580 4685 2525 3605 3630.55 1.60 0 7126 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1169 -26.57 1.82 12 0.27 -137.00 1999.00 5810 20240220 -37.35 2705 20240805 34.57 4680 -22.22 20250107 3165 15.01 20250102 5640 -35.46 20241016 2705 34.57 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
7 20250221 110456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3645 40 2 1.11 229419085 63298 26.75 3580 3655 3580 4685 2525 3605 3624.44 1.60 0 19343 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1170 -26.61 1.82 12 0.20 -137.00 1999.00 5810 20240220 -37.26 2705 20240805 34.75 4680 -22.12 20250107 3165 15.17 20250102 5640 -35.37 20241016 2705 34.75 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
8 20250221 100457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3640 35 2 0.97 176582985 48757 20.60 3580 3655 3580 4685 2525 3605 3621.71 1.60 0 24413 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1169 -26.57 1.82 12 0.15 -137.00 1999.00 5810 20240220 -37.35 2705 20240805 34.57 4680 -22.22 20250107 3165 15.01 20250102 5640 -35.46 20241016 2705 34.57 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
9 20250221 090457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3605 0 3 0.00 8813900 2460 1.04 3580 3615 3580 4685 2525 3605 3582.54 1.60 0 359 3735 3670 3635 3570 3535 3652 3552 161 1080 500 2300 5 1 32110082 1158 -26.31 1.80 12 0.01 -137.00 1999.00 5810 20240220 -37.95 2705 20240805 33.27 4680 -22.97 20250107 3165 13.90 20250102 5640 -36.08 20241016 2705 33.27 20240805 4.60 N 039860 500 160 억 514643 N N 0 N 00 N
10 20250220 160455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3605 -35 5 -0.96 849607505 233359 114.29 3650 3700 3600 4730 2550 3640 3640.82 1.50 0 32937 3766 3702 3656 3592 3546 3680 3570 161 1090 500 2320 5 1 32110082 1158 -26.31 1.80 12 0.73 -137.00 1999.00 5810 20240220 -37.95 2705 20240805 33.27 4680 -22.97 20250107 3165 13.90 20250102 5810 -37.95 20240220 2705 33.27 20240805 4.68 N 039860 500 160 억 481755 N N 0 N 00 N
11 20250220 150455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3610 -30 5 -0.82 807149730 221588 108.52 3650 3700 3600 4730 2550 3640 3642.57 1.50 0 35319 3766 3702 3656 3592 3546 3680 3570 161 1090 500 2320 5 1 32110082 1159 -26.35 1.81 12 0.69 -137.00 1999.00 5810 20240220 -37.87 2705 20240805 33.46 4680 -22.86 20250107 3165 14.06 20250102 5810 -37.87 20240220 2705 33.46 20240805 4.68 N 039860 500 160 억 481755 N N 0 N 00 N
12 20250220 140457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3625 -15 5 -0.41 705470090 193389 94.71 3650 3700 3605 4730 2550 3640 3647.93 1.50 0 33048 3766 3702 3656 3592 3546 3680 3570 161 1090 500 2320 5 1 32110082 1164 -26.46 1.81 12 0.60 -137.00 1999.00 5810 20240220 -37.61 2705 20240805 34.01 4680 -22.54 20250107 3165 14.53 20250102 5810 -37.61 20240220 2705 34.01 20240805 4.68 N 039860 500 160 억 481755 N N 0 N 00 N