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
060310/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
20250219,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1962,47,2,2.45,4279355569,2154955,376.65,1940,2045,1927,2485,1341,1915,1985.83,6.41,0,34109,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1041,36.33,1.97,03,4.06,54.00,998.00,3465,20240213,-43.38,1637,20241210,19.85,2140,-8.32,20250121,1748,12.24,20250203,3445,-43.05,20240530,1637,19.85,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1961,46,2,2.40,4042141344,2033527,355.42,1940,2045,1927,2485,1341,1915,1987.75,6.41,0,-15844,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1040,36.31,1.96,03,3.83,54.00,998.00,3465,20240213,-43.41,1637,20241210,19.79,2140,-8.36,20250121,1748,12.19,20250203,3445,-43.08,20240530,1637,19.79,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,52,2,2.72,3639330303,1828074,319.51,1940,2045,1927,2485,1341,1915,1990.80,6.41,0,-60095,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1044,36.43,1.97,03,3.45,54.00,998.00,3465,20240213,-43.23,1637,20241210,20.16,2140,-8.08,20250121,1748,12.53,20250203,3445,-42.90,20240530,1637,20.16,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1956,41,2,2.14,671442399,344513,60.21,1940,1966,1927,2485,1341,1915,1948.96,6.41,0,100549,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1038,36.22,1.96,03,0.65,54.00,998.00,3465,20240213,-43.55,1637,20241210,19.49,2140,-8.60,20250121,1748,11.90,20250203,3445,-43.22,20240530,1637,19.49,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,45,2,2.35,581462127,298364,52.15,1940,1966,1927,2485,1341,1915,1948.83,6.41,0,89539,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1040,36.30,1.96,03,0.56,54.00,998.00,3465,20240213,-43.43,1637,20241210,19.73,2140,-8.41,20250121,1748,12.13,20250203,3445,-43.11,20240530,1637,19.73,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,43,2,2.25,521916884,267913,46.83,1940,1966,1927,2485,1341,1915,1948.08,6.41,0,86686,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1039,36.26,1.96,03,0.50,54.00,998.00,3465,20240213,-43.49,1637,20241210,19.61,2140,-8.50,20250121,1748,12.01,20250203,3445,-43.16,20240530,1637,19.61,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,100557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1954,39,2,2.04,314093123,161609,28.25,1940,1964,1927,2485,1341,1915,1943.54,6.41,0,43658,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1037,36.19,1.96,03,0.30,54.00,998.00,3465,20240213,-43.61,1637,20241210,19.36,2140,-8.69,20250121,1748,11.78,20250203,3445,-43.28,20240530,1637,19.36,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250219,090559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,33,2,1.72,137811591,70896,12.39,1940,1964,1927,2485,1341,1915,1943.86,6.41,0,23739,2025,1970,1930,1875,1835,1997,1902,265,570,500,1220,1,1,53059040,1034,36.07,1.95,03,0.13,54.00,998.00,3465,20240213,-43.78,1637,20241210,19.00,2140,-8.97,20250121,1748,11.44,20250203,3445,-43.45,20240530,1637,19.00,20241210,4.72,N,060310,500,265 억,,3399498,N,N,0,N,00,N
20250218,160556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1915,18,2,0.95,1100645896,570646,209.67,1892,1985,1890,2465,1328,1897,1928.80,6.35,0,30359,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1016,35.46,1.92,03,1.08,54.00,998.00,3465,20240213,-44.73,1637,20241210,16.98,2140,-10.51,20250121,1748,9.55,20250203,3445,-44.41,20240530,1637,16.98,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,17,2,0.90,1031658694,534576,196.42,1892,1985,1890,2465,1328,1897,1929.87,6.35,0,19323,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1016,35.44,1.92,03,1.01,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.69,N,060310,500,265 억,,3369729,N,N,0,N,00,N
20250218,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1919,22,2,1.16,947746147,490732,180.31,1892,1985,1890,2465,1328,1897,1931.30,6.35,0,-171,1933,1915,1892,1874,1851,1924,1883,265,568,500,1210,1,1,53059040,1018,35.54,1.92,03,0.92,54.00,998.00,3465,20240213,-44.62,1637,20241210,17.23,2140,-10.33,20250121,1748,9.78,20250203,3445,-44.30,20240530,1637,17.23,20241210,4.69,N,060310,500,265 억,,3369729,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 160557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1962 47 2 2.45 4279355569 2154955 376.65 1940 2045 1927 2485 1341 1915 1985.83 6.41 0 34109 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1041 36.33 1.97 03 4.06 54.00 998.00 3465 20240213 -43.38 1637 20241210 19.85 2140 -8.32 20250121 1748 12.24 20250203 3445 -43.05 20240530 1637 19.85 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
3 20250219 150559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1961 46 2 2.40 4042141344 2033527 355.42 1940 2045 1927 2485 1341 1915 1987.75 6.41 0 -15844 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1040 36.31 1.96 03 3.83 54.00 998.00 3465 20240213 -43.41 1637 20241210 19.79 2140 -8.36 20250121 1748 12.19 20250203 3445 -43.08 20240530 1637 19.79 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
4 20250219 140556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1967 52 2 2.72 3639330303 1828074 319.51 1940 2045 1927 2485 1341 1915 1990.80 6.41 0 -60095 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1044 36.43 1.97 03 3.45 54.00 998.00 3465 20240213 -43.23 1637 20241210 20.16 2140 -8.08 20250121 1748 12.53 20250203 3445 -42.90 20240530 1637 20.16 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
5 20250219 130557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1956 41 2 2.14 671442399 344513 60.21 1940 1966 1927 2485 1341 1915 1948.96 6.41 0 100549 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1038 36.22 1.96 03 0.65 54.00 998.00 3465 20240213 -43.55 1637 20241210 19.49 2140 -8.60 20250121 1748 11.90 20250203 3445 -43.22 20240530 1637 19.49 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
6 20250219 120557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1960 45 2 2.35 581462127 298364 52.15 1940 1966 1927 2485 1341 1915 1948.83 6.41 0 89539 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1040 36.30 1.96 03 0.56 54.00 998.00 3465 20240213 -43.43 1637 20241210 19.73 2140 -8.41 20250121 1748 12.13 20250203 3445 -43.11 20240530 1637 19.73 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
7 20250219 110558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1958 43 2 2.25 521916884 267913 46.83 1940 1966 1927 2485 1341 1915 1948.08 6.41 0 86686 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1039 36.26 1.96 03 0.50 54.00 998.00 3465 20240213 -43.49 1637 20241210 19.61 2140 -8.50 20250121 1748 12.01 20250203 3445 -43.16 20240530 1637 19.61 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
8 20250219 100557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1954 39 2 2.04 314093123 161609 28.25 1940 1964 1927 2485 1341 1915 1943.54 6.41 0 43658 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1037 36.19 1.96 03 0.30 54.00 998.00 3465 20240213 -43.61 1637 20241210 19.36 2140 -8.69 20250121 1748 11.78 20250203 3445 -43.28 20240530 1637 19.36 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
9 20250219 090559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1948 33 2 1.72 137811591 70896 12.39 1940 1964 1927 2485 1341 1915 1943.86 6.41 0 23739 2025 1970 1930 1875 1835 1997 1902 265 570 500 1220 1 1 53059040 1034 36.07 1.95 03 0.13 54.00 998.00 3465 20240213 -43.78 1637 20241210 19.00 2140 -8.97 20250121 1748 11.44 20250203 3445 -43.45 20240530 1637 19.00 20241210 4.72 N 060310 500 265 억 3399498 N N 0 N 00 N
10 20250218 160556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1915 18 2 0.95 1100645896 570646 209.67 1892 1985 1890 2465 1328 1897 1928.80 6.35 0 30359 1933 1915 1892 1874 1851 1924 1883 265 568 500 1210 1 1 53059040 1016 35.46 1.92 03 1.08 54.00 998.00 3465 20240213 -44.73 1637 20241210 16.98 2140 -10.51 20250121 1748 9.55 20250203 3445 -44.41 20240530 1637 16.98 20241210 4.69 N 060310 500 265 억 3369729 N N 0 N 00 N
11 20250218 150556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1914 17 2 0.90 1031658694 534576 196.42 1892 1985 1890 2465 1328 1897 1929.87 6.35 0 19323 1933 1915 1892 1874 1851 1924 1883 265 568 500 1210 1 1 53059040 1016 35.44 1.92 03 1.01 54.00 998.00 3465 20240213 -44.76 1637 20241210 16.92 2140 -10.56 20250121 1748 9.50 20250203 3445 -44.44 20240530 1637 16.92 20241210 4.69 N 060310 500 265 억 3369729 N N 0 N 00 N
12 20250218 140557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1919 22 2 1.16 947746147 490732 180.31 1892 1985 1890 2465 1328 1897 1931.30 6.35 0 -171 1933 1915 1892 1874 1851 1924 1883 265 568 500 1210 1 1 53059040 1018 35.54 1.92 03 0.92 54.00 998.00 3465 20240213 -44.62 1637 20241210 17.23 2140 -10.33 20250121 1748 9.78 20250203 3445 -44.30 20240530 1637 17.23 20241210 4.69 N 060310 500 265 억 3369729 N N 0 N 00 N