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
043100/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
20250219,160503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,23922434,17035,121.26,1385,1425,1385,1820,980,1400,1404.31,2.21,0,-2290,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.10,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1398,-2,5,-0.14,23604624,16808,119.65,1385,1425,1385,1820,980,1400,1404.37,2.21,0,-2321,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.10,-2775.00,2650.00,4660,20240315,-70.00,1340,20250217,4.33,1661,-15.83,20250205,1340,4.33,20250217,3885,-64.02,20241004,283,393.99,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,140502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1402,2,2,0.14,19181160,13645,97.13,1385,1425,1385,1820,980,1400,1405.73,2.21,0,-2407,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,232,-0.51,0.53,12,0.08,-2775.00,2650.00,4660,20240315,-69.91,1340,20250217,4.63,1661,-15.59,20250205,1340,4.63,20250217,3885,-63.91,20241004,283,395.41,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,130503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1398,-2,5,-0.14,17987407,12793,91.07,1385,1425,1385,1820,980,1400,1406.04,2.21,0,-3177,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.08,-2775.00,2650.00,4660,20240315,-70.00,1340,20250217,4.33,1661,-15.83,20250205,1340,4.33,20250217,3885,-64.02,20241004,283,393.99,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,120502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1395,-5,5,-0.36,13713462,9740,69.33,1385,1425,1385,1820,980,1400,1407.95,2.21,0,-5312,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,231,-0.50,0.53,12,0.06,-2775.00,2650.00,4660,20240315,-70.06,1340,20250217,4.10,1661,-16.01,20250205,1340,4.10,20250217,3885,-64.09,20241004,283,392.93,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,110503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1395,-5,5,-0.36,11965555,8486,60.41,1385,1425,1385,1820,980,1400,1410.03,2.21,0,-5276,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,231,-0.50,0.53,12,0.05,-2775.00,2650.00,4660,20240315,-70.06,1340,20250217,4.10,1661,-16.01,20250205,1340,4.10,20250217,3885,-64.09,20241004,283,392.93,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,100503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,10,2,0.71,6764245,4789,34.09,1385,1425,1385,1820,980,1400,1412.45,2.21,0,-3489,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,234,-0.51,0.53,12,0.03,-2775.00,2650.00,4660,20240315,-69.74,1340,20250217,5.22,1661,-15.11,20250205,1340,5.22,20250217,3885,-63.71,20241004,283,398.23,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250219,090504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1385,-15,5,-1.07,1688356,1189,8.46,1385,1425,1385,1820,980,1400,1419.98,2.21,0,-59,1420,1410,1390,1380,1360,1415,1385,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.01,-2775.00,2650.00,4660,20240315,-70.28,1340,20250217,3.36,1661,-16.62,20250205,1340,3.36,20250217,3885,-64.35,20241004,283,389.40,20240627,0.00,N,043100,500,82 억,,365799,N,N,0,N,00,N
20250218,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,12,2,0.86,19403902,14021,98.45,1388,1400,1370,1804,972,1388,1383.92,2.17,0,6056,1428,1408,1374,1354,1320,1418,1364,83,416,500,830,1,1,16582967,232,-0.50,0.53,12,0.08,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,359826,N,N,0,N,00,N
20250218,150502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1387,-1,5,-0.07,11085816,8039,56.45,1388,1388,1370,1804,972,1388,1379.00,2.17,0,1840,1428,1408,1374,1354,1320,1418,1364,83,416,500,830,1,1,16582967,230,-0.50,0.52,12,0.05,-2775.00,2650.00,4660,20240315,-70.24,1340,20250217,3.51,1661,-16.50,20250205,1340,3.51,20250217,3885,-64.30,20241004,283,390.11,20240627,0.00,N,043100,500,82 억,,359826,N,N,0,N,00,N
20250218,140502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1381,-7,5,-0.50,8527812,6188,43.45,1388,1388,1370,1804,972,1388,1378.12,2.17,0,917,1428,1408,1374,1354,1320,1418,1364,83,416,500,830,1,1,16582967,229,-0.50,0.52,12,0.04,-2775.00,2650.00,4660,20240315,-70.36,1340,20250217,3.06,1661,-16.86,20250205,1340,3.06,20250217,3885,-64.45,20241004,283,387.99,20240627,0.00,N,043100,500,82 억,,359826,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 160503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 0 3 0.00 23922434 17035 121.26 1385 1425 1385 1820 980 1400 1404.31 2.21 0 -2290 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.10 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
3 20250219 150505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1398 -2 5 -0.14 23604624 16808 119.65 1385 1425 1385 1820 980 1400 1404.37 2.21 0 -2321 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.10 -2775.00 2650.00 4660 20240315 -70.00 1340 20250217 4.33 1661 -15.83 20250205 1340 4.33 20250217 3885 -64.02 20241004 283 393.99 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
4 20250219 140502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1402 2 2 0.14 19181160 13645 97.13 1385 1425 1385 1820 980 1400 1405.73 2.21 0 -2407 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 232 -0.51 0.53 12 0.08 -2775.00 2650.00 4660 20240315 -69.91 1340 20250217 4.63 1661 -15.59 20250205 1340 4.63 20250217 3885 -63.91 20241004 283 395.41 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
5 20250219 130503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1398 -2 5 -0.14 17987407 12793 91.07 1385 1425 1385 1820 980 1400 1406.04 2.21 0 -3177 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.08 -2775.00 2650.00 4660 20240315 -70.00 1340 20250217 4.33 1661 -15.83 20250205 1340 4.33 20250217 3885 -64.02 20241004 283 393.99 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
6 20250219 120502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1395 -5 5 -0.36 13713462 9740 69.33 1385 1425 1385 1820 980 1400 1407.95 2.21 0 -5312 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 231 -0.50 0.53 12 0.06 -2775.00 2650.00 4660 20240315 -70.06 1340 20250217 4.10 1661 -16.01 20250205 1340 4.10 20250217 3885 -64.09 20241004 283 392.93 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
7 20250219 110503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1395 -5 5 -0.36 11965555 8486 60.41 1385 1425 1385 1820 980 1400 1410.03 2.21 0 -5276 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 231 -0.50 0.53 12 0.05 -2775.00 2650.00 4660 20240315 -70.06 1340 20250217 4.10 1661 -16.01 20250205 1340 4.10 20250217 3885 -64.09 20241004 283 392.93 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
8 20250219 100503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 10 2 0.71 6764245 4789 34.09 1385 1425 1385 1820 980 1400 1412.45 2.21 0 -3489 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 234 -0.51 0.53 12 0.03 -2775.00 2650.00 4660 20240315 -69.74 1340 20250217 5.22 1661 -15.11 20250205 1340 5.22 20250217 3885 -63.71 20241004 283 398.23 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
9 20250219 090504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1385 -15 5 -1.07 1688356 1189 8.46 1385 1425 1385 1820 980 1400 1419.98 2.21 0 -59 1420 1410 1390 1380 1360 1415 1385 83 420 500 840 1 1 16582967 230 -0.50 0.52 12 0.01 -2775.00 2650.00 4660 20240315 -70.28 1340 20250217 3.36 1661 -16.62 20250205 1340 3.36 20250217 3885 -64.35 20241004 283 389.40 20240627 0.00 N 043100 500 82 억 365799 N N 0 N 00 N
10 20250218 160502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 12 2 0.86 19403902 14021 98.45 1388 1400 1370 1804 972 1388 1383.92 2.17 0 6056 1428 1408 1374 1354 1320 1418 1364 83 416 500 830 1 1 16582967 232 -0.50 0.53 12 0.08 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 359826 N N 0 N 00 N
11 20250218 150502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1387 -1 5 -0.07 11085816 8039 56.45 1388 1388 1370 1804 972 1388 1379.00 2.17 0 1840 1428 1408 1374 1354 1320 1418 1364 83 416 500 830 1 1 16582967 230 -0.50 0.52 12 0.05 -2775.00 2650.00 4660 20240315 -70.24 1340 20250217 3.51 1661 -16.50 20250205 1340 3.51 20250217 3885 -64.30 20241004 283 390.11 20240627 0.00 N 043100 500 82 억 359826 N N 0 N 00 N
12 20250218 140502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1381 -7 5 -0.50 8527812 6188 43.45 1388 1388 1370 1804 972 1388 1378.12 2.17 0 917 1428 1408 1374 1354 1320 1418 1364 83 416 500 830 1 1 16582967 229 -0.50 0.52 12 0.04 -2775.00 2650.00 4660 20240315 -70.36 1340 20250217 3.06 1661 -16.86 20250205 1340 3.06 20250217 3885 -64.45 20241004 283 387.99 20240627 0.00 N 043100 500 82 억 359826 N N 0 N 00 N