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
100120/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
20250219,160747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,400,2,1.85,506636500,23276,131.18,21500,22000,21450,28050,15150,21600,21766.47,33.61,0,1971,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2200,14.96,0.91,12,0.23,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,150749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,350,2,1.62,454332200,20897,117.77,21500,21950,21450,28050,15150,21600,21741.50,33.61,0,1129,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2195,14.92,0.91,12,0.21,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,140745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21750,150,2,0.69,329596350,15197,85.65,21500,21850,21450,28050,15150,21600,21688.25,33.61,0,-1427,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2175,14.79,0.90,12,0.15,1471.00,24138.00,30900,20240329,-29.61,19680,20241210,10.52,22900,-5.02,20250213,20200,7.67,20250110,30900,-29.61,20240329,19680,10.52,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,130746,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21750,150,2,0.69,259868900,11991,67.58,21500,21800,21450,28050,15150,21600,21672.00,33.61,0,-576,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2175,14.79,0.90,12,0.12,1471.00,24138.00,30900,20240329,-29.61,19680,20241210,10.52,22900,-5.02,20250213,20200,7.67,20250110,30900,-29.61,20240329,19680,10.52,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,120745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,100,2,0.46,197326750,9110,51.34,21500,21800,21450,28050,15150,21600,21660.46,33.61,0,-264,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2170,14.75,0.90,12,0.09,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,110746,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,100,2,0.46,148267750,6855,38.63,21500,21750,21450,28050,15150,21600,21629.14,33.61,0,193,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2170,14.75,0.90,12,0.07,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,100747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,0,3,0.00,72061800,3335,18.80,21500,21700,21450,28050,15150,21600,21607.74,33.61,0,-369,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2160,14.68,0.89,12,0.03,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250219,090748,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,0,3,0.00,8450250,393,2.21,21500,21600,21500,28050,15150,21600,21501.91,33.61,0,-66,22100,21850,21650,21400,21200,21750,21300,50,6450,500,15120,50,1,10001865,2160,14.68,0.89,12,0.00,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.62,N,100120,500,50 억,,3361974,N,N,0,N,00,N
20250218,160745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,-300,5,-1.37,378785150,17580,113.41,21750,21900,21450,28450,15350,21900,21546.10,33.68,0,-6872,22366,22132,21766,21532,21166,22250,21650,50,6550,500,15330,50,1,10001865,2160,14.68,0.89,12,0.18,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.63,N,100120,500,50 억,,3368397,N,N,354,N,00,N
20250218,150746,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21550,-350,5,-1.60,332379100,15428,99.53,21750,21900,21450,28450,15350,21900,21543.89,33.68,0,-5568,22366,22132,21766,21532,21166,22250,21650,50,6550,500,15330,50,1,10001865,2155,14.65,0.89,12,0.15,1471.00,24138.00,30900,20240329,-30.26,19680,20241210,9.50,22900,-5.90,20250213,20200,6.68,20250110,30900,-30.26,20240329,19680,9.50,20241210,0.63,N,100120,500,50 억,,3368397,N,N,354,N,00,N
20250218,140746,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,-400,5,-1.83,289076500,13419,86.57,21750,21900,21450,28450,15350,21900,21542.33,33.68,0,-4656,22366,22132,21766,21532,21166,22250,21650,50,6550,500,15330,50,1,10001865,2150,14.62,0.89,12,0.13,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.63,N,100120,500,50 억,,3368397,N,N,354,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 160747 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 400 2 1.85 506636500 23276 131.18 21500 22000 21450 28050 15150 21600 21766.47 33.61 0 1971 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2200 14.96 0.91 12 0.23 1471.00 24138.00 30900 20240329 -28.80 19680 20241210 11.79 22900 -3.93 20250213 20200 8.91 20250110 30900 -28.80 20240329 19680 11.79 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
3 20250219 150749 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 350 2 1.62 454332200 20897 117.77 21500 21950 21450 28050 15150 21600 21741.50 33.61 0 1129 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2195 14.92 0.91 12 0.21 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
4 20250219 140745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21750 150 2 0.69 329596350 15197 85.65 21500 21850 21450 28050 15150 21600 21688.25 33.61 0 -1427 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2175 14.79 0.90 12 0.15 1471.00 24138.00 30900 20240329 -29.61 19680 20241210 10.52 22900 -5.02 20250213 20200 7.67 20250110 30900 -29.61 20240329 19680 10.52 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
5 20250219 130746 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21750 150 2 0.69 259868900 11991 67.58 21500 21800 21450 28050 15150 21600 21672.00 33.61 0 -576 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2175 14.79 0.90 12 0.12 1471.00 24138.00 30900 20240329 -29.61 19680 20241210 10.52 22900 -5.02 20250213 20200 7.67 20250110 30900 -29.61 20240329 19680 10.52 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
6 20250219 120745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 100 2 0.46 197326750 9110 51.34 21500 21800 21450 28050 15150 21600 21660.46 33.61 0 -264 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2170 14.75 0.90 12 0.09 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
7 20250219 110746 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 100 2 0.46 148267750 6855 38.63 21500 21750 21450 28050 15150 21600 21629.14 33.61 0 193 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2170 14.75 0.90 12 0.07 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
8 20250219 100747 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 0 3 0.00 72061800 3335 18.80 21500 21700 21450 28050 15150 21600 21607.74 33.61 0 -369 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2160 14.68 0.89 12 0.03 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22900 -5.68 20250213 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
9 20250219 090748 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 0 3 0.00 8450250 393 2.21 21500 21600 21500 28050 15150 21600 21501.91 33.61 0 -66 22100 21850 21650 21400 21200 21750 21300 50 6450 500 15120 50 1 10001865 2160 14.68 0.89 12 0.00 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22900 -5.68 20250213 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.62 N 100120 500 50 억 3361974 N N 0 N 00 N
10 20250218 160745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 -300 5 -1.37 378785150 17580 113.41 21750 21900 21450 28450 15350 21900 21546.10 33.68 0 -6872 22366 22132 21766 21532 21166 22250 21650 50 6550 500 15330 50 1 10001865 2160 14.68 0.89 12 0.18 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22900 -5.68 20250213 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.63 N 100120 500 50 억 3368397 N N 354 N 00 N
11 20250218 150746 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21550 -350 5 -1.60 332379100 15428 99.53 21750 21900 21450 28450 15350 21900 21543.89 33.68 0 -5568 22366 22132 21766 21532 21166 22250 21650 50 6550 500 15330 50 1 10001865 2155 14.65 0.89 12 0.15 1471.00 24138.00 30900 20240329 -30.26 19680 20241210 9.50 22900 -5.90 20250213 20200 6.68 20250110 30900 -30.26 20240329 19680 9.50 20241210 0.63 N 100120 500 50 억 3368397 N N 354 N 00 N
12 20250218 140746 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21500 -400 5 -1.83 289076500 13419 86.57 21750 21900 21450 28450 15350 21900 21542.33 33.68 0 -4656 22366 22132 21766 21532 21166 22250 21650 50 6550 500 15330 50 1 10001865 2150 14.62 0.89 12 0.13 1471.00 24138.00 30900 20240329 -30.42 19680 20241210 9.25 22900 -6.11 20250213 20200 6.44 20250110 30900 -30.42 20240329 19680 9.25 20241210 0.63 N 100120 500 50 억 3368397 N N 354 N 00 N