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
039840/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
20250219,160453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17130,-310,5,-1.78,660149300,38529,247.58,17450,17470,16980,22650,12210,17440,17133.83,14.36,0,-12899,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2566,81.96,1.16,12,0.26,209.00,14809.00,23500,20240325,-27.11,15350,20240813,11.60,18760,-8.69,20250213,15850,8.08,20250102,23500,-27.11,20240325,15350,11.60,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,150454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17050,-390,5,-2.24,527557740,30763,197.68,17450,17470,16980,22650,12210,17440,17149.10,14.36,0,-10961,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2554,81.58,1.15,12,0.21,209.00,14809.00,23500,20240325,-27.45,15350,20240813,11.07,18760,-9.12,20250213,15850,7.57,20250102,23500,-27.45,20240325,15350,11.07,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,140451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17090,-350,5,-2.01,426068970,24805,159.39,17450,17470,17050,22650,12210,17440,17176.74,14.36,0,-9338,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2560,81.77,1.15,12,0.17,209.00,14809.00,23500,20240325,-27.28,15350,20240813,11.34,18760,-8.90,20250213,15850,7.82,20250102,23500,-27.28,20240325,15350,11.34,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,130452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17090,-350,5,-2.01,405255090,23587,151.57,17450,17470,17050,22650,12210,17440,17181.29,14.36,0,-8595,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2560,81.77,1.15,12,0.16,209.00,14809.00,23500,20240325,-27.28,15350,20240813,11.34,18760,-8.90,20250213,15850,7.82,20250102,23500,-27.28,20240325,15350,11.34,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,120452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17110,-330,5,-1.89,352738210,20513,131.81,17450,17470,17050,22650,12210,17440,17195.84,14.36,0,-7774,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2563,81.87,1.16,12,0.14,209.00,14809.00,23500,20240325,-27.19,15350,20240813,11.47,18760,-8.80,20250213,15850,7.95,20250102,23500,-27.19,20240325,15350,11.47,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,110453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17110,-330,5,-1.89,287602130,16704,107.34,17450,17470,17110,22650,12210,17440,17217.56,14.36,0,-5793,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2563,81.87,1.16,12,0.11,209.00,14809.00,23500,20240325,-27.19,15350,20240813,11.47,18760,-8.80,20250213,15850,7.95,20250102,23500,-27.19,20240325,15350,11.47,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,100452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17130,-310,5,-1.78,207243380,12020,77.24,17450,17470,17120,22650,12210,17440,17241.55,14.36,0,-4003,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2566,81.96,1.16,12,0.08,209.00,14809.00,23500,20240325,-27.11,15350,20240813,11.60,18760,-8.69,20250213,15850,8.08,20250102,23500,-27.11,20240325,15350,11.60,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250219,090454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17370,-70,5,-0.40,6692230,385,2.47,17450,17450,17370,22650,12210,17440,17382.42,14.36,0,-2,17740,17590,17440,17290,17140,17515,17215,79,5210,500,12550,10,1,14981755,2602,83.11,1.17,12,0.00,209.00,14809.00,23500,20240325,-26.09,15350,20240813,13.16,18760,-7.41,20250213,15850,9.59,20250102,23500,-26.09,20240325,15350,13.16,20240813,2.32,N,039840,500,79 억,,2150912,N,N,0,N,00,N
20250218,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17440,-90,5,-0.51,270825130,15560,62.37,17480,17590,17290,22750,12280,17530,17405.16,14.40,0,-7058,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2613,83.44,1.18,12,0.10,209.00,14809.00,23500,20240325,-25.79,15350,20240813,13.62,18760,-7.04,20250213,15850,10.03,20250102,23500,-25.79,20240325,15350,13.62,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17360,-170,5,-0.97,235304630,13512,54.16,17480,17590,17290,22750,12280,17530,17414.49,14.40,0,-6464,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2601,83.06,1.17,12,0.09,209.00,14809.00,23500,20240325,-26.13,15350,20240813,13.09,18760,-7.46,20250213,15850,9.53,20250102,23500,-26.13,20240325,15350,13.09,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17310,-220,5,-1.25,218375930,12536,50.25,17480,17590,17290,22750,12280,17530,17419.91,14.40,0,-6190,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2593,82.82,1.17,12,0.08,209.00,14809.00,23500,20240325,-26.34,15350,20240813,12.77,18760,-7.73,20250213,15850,9.21,20250102,23500,-26.34,20240325,15350,12.77,20240813,2.31,N,039840,500,79 억,,2157665,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 160453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17130 -310 5 -1.78 660149300 38529 247.58 17450 17470 16980 22650 12210 17440 17133.83 14.36 0 -12899 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2566 81.96 1.16 12 0.26 209.00 14809.00 23500 20240325 -27.11 15350 20240813 11.60 18760 -8.69 20250213 15850 8.08 20250102 23500 -27.11 20240325 15350 11.60 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
3 20250219 150454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17050 -390 5 -2.24 527557740 30763 197.68 17450 17470 16980 22650 12210 17440 17149.10 14.36 0 -10961 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2554 81.58 1.15 12 0.21 209.00 14809.00 23500 20240325 -27.45 15350 20240813 11.07 18760 -9.12 20250213 15850 7.57 20250102 23500 -27.45 20240325 15350 11.07 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
4 20250219 140451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17090 -350 5 -2.01 426068970 24805 159.39 17450 17470 17050 22650 12210 17440 17176.74 14.36 0 -9338 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2560 81.77 1.15 12 0.17 209.00 14809.00 23500 20240325 -27.28 15350 20240813 11.34 18760 -8.90 20250213 15850 7.82 20250102 23500 -27.28 20240325 15350 11.34 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
5 20250219 130452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17090 -350 5 -2.01 405255090 23587 151.57 17450 17470 17050 22650 12210 17440 17181.29 14.36 0 -8595 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2560 81.77 1.15 12 0.16 209.00 14809.00 23500 20240325 -27.28 15350 20240813 11.34 18760 -8.90 20250213 15850 7.82 20250102 23500 -27.28 20240325 15350 11.34 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
6 20250219 120452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17110 -330 5 -1.89 352738210 20513 131.81 17450 17470 17050 22650 12210 17440 17195.84 14.36 0 -7774 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2563 81.87 1.16 12 0.14 209.00 14809.00 23500 20240325 -27.19 15350 20240813 11.47 18760 -8.80 20250213 15850 7.95 20250102 23500 -27.19 20240325 15350 11.47 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
7 20250219 110453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17110 -330 5 -1.89 287602130 16704 107.34 17450 17470 17110 22650 12210 17440 17217.56 14.36 0 -5793 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2563 81.87 1.16 12 0.11 209.00 14809.00 23500 20240325 -27.19 15350 20240813 11.47 18760 -8.80 20250213 15850 7.95 20250102 23500 -27.19 20240325 15350 11.47 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
8 20250219 100452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17130 -310 5 -1.78 207243380 12020 77.24 17450 17470 17120 22650 12210 17440 17241.55 14.36 0 -4003 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2566 81.96 1.16 12 0.08 209.00 14809.00 23500 20240325 -27.11 15350 20240813 11.60 18760 -8.69 20250213 15850 8.08 20250102 23500 -27.11 20240325 15350 11.60 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
9 20250219 090454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17370 -70 5 -0.40 6692230 385 2.47 17450 17450 17370 22650 12210 17440 17382.42 14.36 0 -2 17740 17590 17440 17290 17140 17515 17215 79 5210 500 12550 10 1 14981755 2602 83.11 1.17 12 0.00 209.00 14809.00 23500 20240325 -26.09 15350 20240813 13.16 18760 -7.41 20250213 15850 9.59 20250102 23500 -26.09 20240325 15350 13.16 20240813 2.32 N 039840 500 79 억 2150912 N N 0 N 00 N
10 20250218 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17440 -90 5 -0.51 270825130 15560 62.37 17480 17590 17290 22750 12280 17530 17405.16 14.40 0 -7058 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2613 83.44 1.18 12 0.10 209.00 14809.00 23500 20240325 -25.79 15350 20240813 13.62 18760 -7.04 20250213 15850 10.03 20250102 23500 -25.79 20240325 15350 13.62 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
11 20250218 150452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17360 -170 5 -0.97 235304630 13512 54.16 17480 17590 17290 22750 12280 17530 17414.49 14.40 0 -6464 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2601 83.06 1.17 12 0.09 209.00 14809.00 23500 20240325 -26.13 15350 20240813 13.09 18760 -7.46 20250213 15850 9.53 20250102 23500 -26.13 20240325 15350 13.09 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
12 20250218 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17310 -220 5 -1.25 218375930 12536 50.25 17480 17590 17290 22750 12280 17530 17419.91 14.40 0 -6190 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2593 82.82 1.17 12 0.08 209.00 14809.00 23500 20240325 -26.34 15350 20240813 12.77 18760 -7.73 20250213 15850 9.21 20250102 23500 -26.34 20240325 15350 12.77 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N