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
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
20250219,160453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3640,-25,5,-0.68,743466595,203470,63.87,3720,3720,3610,4760,2570,3665,3653.94,1.57,0,-24874,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1169,-26.57,1.82,12,0.63,-137.00,1999.00,5810,20240220,-37.35,2705,20240805,34.57,4680,-22.22,20250107,3165,15.01,20250102,5810,-37.35,20240220,2705,34.57,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3645,-20,5,-0.55,693257095,189686,59.54,3720,3720,3610,4760,2570,3665,3654.76,1.57,0,-27792,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1170,-26.61,1.82,12,0.59,-137.00,1999.00,5810,20240220,-37.26,2705,20240805,34.75,4680,-22.12,20250107,3165,15.17,20250102,5810,-37.26,20240220,2705,34.75,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3665,0,3,0.00,635149280,173772,54.55,3720,3720,3610,4760,2570,3665,3655.07,1.57,0,-27809,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1177,-26.75,1.83,12,0.54,-137.00,1999.00,5810,20240220,-36.92,2705,20240805,35.49,4680,-21.69,20250107,3165,15.80,20250102,5810,-36.92,20240220,2705,35.49,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,130453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3650,-15,5,-0.41,554112910,151656,47.61,3720,3720,3610,4760,2570,3665,3653.75,1.57,0,-21100,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1172,-26.64,1.83,12,0.47,-137.00,1999.00,5810,20240220,-37.18,2705,20240805,34.94,4680,-22.01,20250107,3165,15.32,20250102,5810,-37.18,20240220,2705,34.94,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,120452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3660,-5,5,-0.14,513009815,140409,44.07,3720,3720,3610,4760,2570,3665,3653.68,1.57,0,-22320,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1175,-26.72,1.83,12,0.44,-137.00,1999.00,5810,20240220,-37.01,2705,20240805,35.30,4680,-21.79,20250107,3165,15.64,20250102,5810,-37.01,20240220,2705,35.30,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,110453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3650,-15,5,-0.41,459051565,125666,39.45,3720,3720,3610,4760,2570,3665,3652.95,1.57,0,-22795,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1172,-26.64,1.83,12,0.39,-137.00,1999.00,5810,20240220,-37.18,2705,20240805,34.94,4680,-22.01,20250107,3165,15.32,20250102,5810,-37.18,20240220,2705,34.94,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,100453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3665,0,3,0.00,349770330,95864,30.09,3720,3720,3610,4760,2570,3665,3648.61,1.57,0,-12690,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1177,-26.75,1.83,12,0.30,-137.00,1999.00,5810,20240220,-36.92,2705,20240805,35.49,4680,-21.69,20250107,3165,15.80,20250102,5810,-36.92,20240220,2705,35.49,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250219,090454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3690,25,2,0.68,53093700,14349,4.50,3720,3720,3670,4760,2570,3665,3700.17,1.57,0,-8723,3758,3711,3673,3626,3588,3735,3650,161,1095,500,2340,5,1,32110082,1185,-26.93,1.85,12,0.04,-137.00,1999.00,5810,20240220,-36.49,2705,20240805,36.41,4680,-21.15,20250107,3165,16.59,20250102,5810,-36.49,20240220,2705,36.41,20240805,4.72,N,039860,500,160 억,,504868,N,N,0,N,00,N
20250218,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3665,40,2,1.10,1170707890,317927,100.67,3640,3720,3635,4710,2540,3625,3682.32,1.76,0,-61084,3771,3697,3601,3527,3431,3735,3565,161,1085,500,2320,5,1,32110082,1177,-26.75,1.83,12,0.99,-137.00,1999.00,5810,20240220,-36.92,2705,20240805,35.49,4680,-21.69,20250107,3165,15.80,20250102,5810,-36.92,20240220,2705,35.49,20240805,4.73,N,039860,500,160 억,,566160,N,N,331,N,00,N
20250218,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3670,45,2,1.24,1124990765,305447,96.72,3640,3720,3635,4710,2540,3625,3683.10,1.76,0,-58482,3771,3697,3601,3527,3431,3735,3565,161,1085,500,2320,5,1,32110082,1178,-26.79,1.84,12,0.95,-137.00,1999.00,5810,20240220,-36.83,2705,20240805,35.67,4680,-21.58,20250107,3165,15.96,20250102,5810,-36.83,20240220,2705,35.67,20240805,4.73,N,039860,500,160 억,,566160,N,N,331,N,00,N
20250218,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3675,50,2,1.38,1075888355,292062,92.48,3640,3720,3635,4710,2540,3625,3683.77,1.76,0,-54334,3771,3697,3601,3527,3431,3735,3565,161,1085,500,2320,5,1,32110082,1180,-26.82,1.84,12,0.91,-137.00,1999.00,5810,20240220,-36.75,2705,20240805,35.86,4680,-21.47,20250107,3165,16.11,20250102,5810,-36.75,20240220,2705,35.86,20240805,4.73,N,039860,500,160 억,,566160,N,N,331,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 3640 -25 5 -0.68 743466595 203470 63.87 3720 3720 3610 4760 2570 3665 3653.94 1.57 0 -24874 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1169 -26.57 1.82 12 0.63 -137.00 1999.00 5810 20240220 -37.35 2705 20240805 34.57 4680 -22.22 20250107 3165 15.01 20250102 5810 -37.35 20240220 2705 34.57 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
3 20250219 150455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3645 -20 5 -0.55 693257095 189686 59.54 3720 3720 3610 4760 2570 3665 3654.76 1.57 0 -27792 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1170 -26.61 1.82 12 0.59 -137.00 1999.00 5810 20240220 -37.26 2705 20240805 34.75 4680 -22.12 20250107 3165 15.17 20250102 5810 -37.26 20240220 2705 34.75 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
4 20250219 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3665 0 3 0.00 635149280 173772 54.55 3720 3720 3610 4760 2570 3665 3655.07 1.57 0 -27809 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1177 -26.75 1.83 12 0.54 -137.00 1999.00 5810 20240220 -36.92 2705 20240805 35.49 4680 -21.69 20250107 3165 15.80 20250102 5810 -36.92 20240220 2705 35.49 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
5 20250219 130453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3650 -15 5 -0.41 554112910 151656 47.61 3720 3720 3610 4760 2570 3665 3653.75 1.57 0 -21100 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1172 -26.64 1.83 12 0.47 -137.00 1999.00 5810 20240220 -37.18 2705 20240805 34.94 4680 -22.01 20250107 3165 15.32 20250102 5810 -37.18 20240220 2705 34.94 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
6 20250219 120452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3660 -5 5 -0.14 513009815 140409 44.07 3720 3720 3610 4760 2570 3665 3653.68 1.57 0 -22320 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1175 -26.72 1.83 12 0.44 -137.00 1999.00 5810 20240220 -37.01 2705 20240805 35.30 4680 -21.79 20250107 3165 15.64 20250102 5810 -37.01 20240220 2705 35.30 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
7 20250219 110453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3650 -15 5 -0.41 459051565 125666 39.45 3720 3720 3610 4760 2570 3665 3652.95 1.57 0 -22795 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1172 -26.64 1.83 12 0.39 -137.00 1999.00 5810 20240220 -37.18 2705 20240805 34.94 4680 -22.01 20250107 3165 15.32 20250102 5810 -37.18 20240220 2705 34.94 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
8 20250219 100453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3665 0 3 0.00 349770330 95864 30.09 3720 3720 3610 4760 2570 3665 3648.61 1.57 0 -12690 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1177 -26.75 1.83 12 0.30 -137.00 1999.00 5810 20240220 -36.92 2705 20240805 35.49 4680 -21.69 20250107 3165 15.80 20250102 5810 -36.92 20240220 2705 35.49 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
9 20250219 090454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3690 25 2 0.68 53093700 14349 4.50 3720 3720 3670 4760 2570 3665 3700.17 1.57 0 -8723 3758 3711 3673 3626 3588 3735 3650 161 1095 500 2340 5 1 32110082 1185 -26.93 1.85 12 0.04 -137.00 1999.00 5810 20240220 -36.49 2705 20240805 36.41 4680 -21.15 20250107 3165 16.59 20250102 5810 -36.49 20240220 2705 36.41 20240805 4.72 N 039860 500 160 억 504868 N N 0 N 00 N
10 20250218 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3665 40 2 1.10 1170707890 317927 100.67 3640 3720 3635 4710 2540 3625 3682.32 1.76 0 -61084 3771 3697 3601 3527 3431 3735 3565 161 1085 500 2320 5 1 32110082 1177 -26.75 1.83 12 0.99 -137.00 1999.00 5810 20240220 -36.92 2705 20240805 35.49 4680 -21.69 20250107 3165 15.80 20250102 5810 -36.92 20240220 2705 35.49 20240805 4.73 N 039860 500 160 억 566160 N N 331 N 00 N
11 20250218 150452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3670 45 2 1.24 1124990765 305447 96.72 3640 3720 3635 4710 2540 3625 3683.10 1.76 0 -58482 3771 3697 3601 3527 3431 3735 3565 161 1085 500 2320 5 1 32110082 1178 -26.79 1.84 12 0.95 -137.00 1999.00 5810 20240220 -36.83 2705 20240805 35.67 4680 -21.58 20250107 3165 15.96 20250102 5810 -36.83 20240220 2705 35.67 20240805 4.73 N 039860 500 160 억 566160 N N 331 N 00 N
12 20250218 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3675 50 2 1.38 1075888355 292062 92.48 3640 3720 3635 4710 2540 3625 3683.77 1.76 0 -54334 3771 3697 3601 3527 3431 3735 3565 161 1085 500 2320 5 1 32110082 1180 -26.82 1.84 12 0.91 -137.00 1999.00 5810 20240220 -36.75 2705 20240805 35.86 4680 -21.47 20250107 3165 16.11 20250102 5810 -36.75 20240220 2705 35.86 20240805 4.73 N 039860 500 160 억 566160 N N 331 N 00 N