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
126700/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
20250219,160829,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19910,-140,5,-0.70,7820632620,388854,64.86,20150,20600,19830,26050,14050,20050,20112.31,10.47,0,26175,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,10,1,14942112,2975,6.48,1.12,12,2.60,3072.00,17775.00,29900,20240619,-33.41,14150,20241115,40.71,23000,-13.43,20250211,16100,23.66,20250203,29900,-33.41,20240619,14150,40.71,20241115,7.01,N,126700,500,74 억,,1564519,N,N,5,N,00,N
20250219,150832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19910,-140,5,-0.70,7449375920,370219,61.76,20150,20600,19830,26050,14050,20050,20121.56,10.47,0,24336,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,10,1,14942112,2975,6.48,1.12,12,2.48,3072.00,17775.00,29900,20240619,-33.41,14150,20241115,40.71,23000,-13.43,20250211,16100,23.66,20250203,29900,-33.41,20240619,14150,40.71,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,140828,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19910,-140,5,-0.70,6729954320,334157,55.74,20150,20600,19830,26050,14050,20050,20140.13,10.47,0,18507,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,10,1,14942112,2975,6.48,1.12,12,2.24,3072.00,17775.00,29900,20240619,-33.41,14150,20241115,40.71,23000,-13.43,20250211,16100,23.66,20250203,29900,-33.41,20240619,14150,40.71,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,130830,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20150,100,2,0.50,4389715100,216830,36.17,20150,20600,20000,26050,14050,20050,20245.07,10.47,0,19519,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,50,1,14942112,3011,6.56,1.13,12,1.45,3072.00,17775.00,29900,20240619,-32.61,14150,20241115,42.40,23000,-12.39,20250211,16100,25.16,20250203,29900,-32.61,20240619,14150,42.40,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,120828,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20250,200,2,1.00,3749224750,185047,30.87,20150,20600,20000,26050,14050,20050,20261.07,10.47,0,12131,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,50,1,14942112,3026,6.59,1.14,12,1.24,3072.00,17775.00,29900,20240619,-32.27,14150,20241115,43.11,23000,-11.96,20250211,16100,25.78,20250203,29900,-32.27,20240619,14150,43.11,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,110830,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20200,150,2,0.75,3306511550,163175,27.22,20150,20600,20000,26050,14050,20050,20263.75,10.47,0,11720,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,50,1,14942112,3018,6.58,1.14,12,1.09,3072.00,17775.00,29900,20240619,-32.44,14150,20241115,42.76,23000,-12.17,20250211,16100,25.47,20250203,29900,-32.44,20240619,14150,42.76,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,100830,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20550,500,2,2.49,2222404600,109661,18.29,20150,20600,20000,26050,14050,20050,20266.37,10.47,0,17698,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,50,1,14942112,3071,6.69,1.16,12,0.73,3072.00,17775.00,29900,20240619,-31.27,14150,20241115,45.23,23000,-10.65,20250211,16100,27.64,20250203,29900,-31.27,20240619,14150,45.23,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250219,090831,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20050,0,3,0.00,517026650,25643,4.28,20150,20300,20000,26050,14050,20050,20163.02,10.47,0,-2504,21590,20820,20380,19610,19170,20600,19390,75,6000,500,14430,50,1,14942112,2996,6.53,1.13,12,0.17,3072.00,17775.00,29900,20240619,-32.94,14150,20241115,41.70,23000,-12.83,20250211,16100,24.53,20250203,29900,-32.94,20240619,14150,41.70,20241115,7.01,N,126700,500,74 억,,1564519,N,N,0,N,00,N
20250218,160827,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20050,-400,5,-1.96,12160608970,596292,165.61,20400,21150,19940,26550,14350,20450,20394.44,10.60,0,-22153,21056,20752,20296,19992,19536,20905,20145,75,6100,500,14720,50,1,14942112,2996,6.53,1.13,12,3.99,3072.00,17775.00,29900,20240619,-32.94,14150,20241115,41.70,23000,-12.83,20250211,16100,24.53,20250203,29900,-32.94,20240619,14150,41.70,20241115,6.70,N,126700,500,74 억,,1584120,N,N,0,N,00,N
20250218,150828,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20100,-350,5,-1.71,11810460870,578811,160.75,20400,21150,19940,26550,14350,20450,20404.69,10.60,0,-21746,21056,20752,20296,19992,19536,20905,20145,75,6100,500,14720,50,1,14942112,3003,6.54,1.13,12,3.87,3072.00,17775.00,29900,20240619,-32.78,14150,20241115,42.05,23000,-12.61,20250211,16100,24.84,20250203,29900,-32.78,20240619,14150,42.05,20241115,6.70,N,126700,500,74 억,,1584120,N,N,0,N,00,N
20250218,140829,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20100,-350,5,-1.71,11154389520,546079,151.66,20400,21150,19940,26550,14350,20450,20426.33,10.60,0,-27873,21056,20752,20296,19992,19536,20905,20145,75,6100,500,14720,50,1,14942112,3003,6.54,1.13,12,3.65,3072.00,17775.00,29900,20240619,-32.78,14150,20241115,42.05,23000,-12.61,20250211,16100,24.84,20250203,29900,-32.78,20240619,14150,42.05,20241115,6.70,N,126700,500,74 억,,1584120,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 160829 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19910 -140 5 -0.70 7820632620 388854 64.86 20150 20600 19830 26050 14050 20050 20112.31 10.47 0 26175 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 10 1 14942112 2975 6.48 1.12 12 2.60 3072.00 17775.00 29900 20240619 -33.41 14150 20241115 40.71 23000 -13.43 20250211 16100 23.66 20250203 29900 -33.41 20240619 14150 40.71 20241115 7.01 N 126700 500 74 억 1564519 N N 5 N 00 N
3 20250219 150832 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19910 -140 5 -0.70 7449375920 370219 61.76 20150 20600 19830 26050 14050 20050 20121.56 10.47 0 24336 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 10 1 14942112 2975 6.48 1.12 12 2.48 3072.00 17775.00 29900 20240619 -33.41 14150 20241115 40.71 23000 -13.43 20250211 16100 23.66 20250203 29900 -33.41 20240619 14150 40.71 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
4 20250219 140828 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19910 -140 5 -0.70 6729954320 334157 55.74 20150 20600 19830 26050 14050 20050 20140.13 10.47 0 18507 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 10 1 14942112 2975 6.48 1.12 12 2.24 3072.00 17775.00 29900 20240619 -33.41 14150 20241115 40.71 23000 -13.43 20250211 16100 23.66 20250203 29900 -33.41 20240619 14150 40.71 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
5 20250219 130830 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20150 100 2 0.50 4389715100 216830 36.17 20150 20600 20000 26050 14050 20050 20245.07 10.47 0 19519 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 50 1 14942112 3011 6.56 1.13 12 1.45 3072.00 17775.00 29900 20240619 -32.61 14150 20241115 42.40 23000 -12.39 20250211 16100 25.16 20250203 29900 -32.61 20240619 14150 42.40 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
6 20250219 120828 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20250 200 2 1.00 3749224750 185047 30.87 20150 20600 20000 26050 14050 20050 20261.07 10.47 0 12131 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 50 1 14942112 3026 6.59 1.14 12 1.24 3072.00 17775.00 29900 20240619 -32.27 14150 20241115 43.11 23000 -11.96 20250211 16100 25.78 20250203 29900 -32.27 20240619 14150 43.11 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
7 20250219 110830 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20200 150 2 0.75 3306511550 163175 27.22 20150 20600 20000 26050 14050 20050 20263.75 10.47 0 11720 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 50 1 14942112 3018 6.58 1.14 12 1.09 3072.00 17775.00 29900 20240619 -32.44 14150 20241115 42.76 23000 -12.17 20250211 16100 25.47 20250203 29900 -32.44 20240619 14150 42.76 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
8 20250219 100830 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20550 500 2 2.49 2222404600 109661 18.29 20150 20600 20000 26050 14050 20050 20266.37 10.47 0 17698 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 50 1 14942112 3071 6.69 1.16 12 0.73 3072.00 17775.00 29900 20240619 -31.27 14150 20241115 45.23 23000 -10.65 20250211 16100 27.64 20250203 29900 -31.27 20240619 14150 45.23 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
9 20250219 090831 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20050 0 3 0.00 517026650 25643 4.28 20150 20300 20000 26050 14050 20050 20163.02 10.47 0 -2504 21590 20820 20380 19610 19170 20600 19390 75 6000 500 14430 50 1 14942112 2996 6.53 1.13 12 0.17 3072.00 17775.00 29900 20240619 -32.94 14150 20241115 41.70 23000 -12.83 20250211 16100 24.53 20250203 29900 -32.94 20240619 14150 41.70 20241115 7.01 N 126700 500 74 억 1564519 N N 0 N 00 N
10 20250218 160827 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20050 -400 5 -1.96 12160608970 596292 165.61 20400 21150 19940 26550 14350 20450 20394.44 10.60 0 -22153 21056 20752 20296 19992 19536 20905 20145 75 6100 500 14720 50 1 14942112 2996 6.53 1.13 12 3.99 3072.00 17775.00 29900 20240619 -32.94 14150 20241115 41.70 23000 -12.83 20250211 16100 24.53 20250203 29900 -32.94 20240619 14150 41.70 20241115 6.70 N 126700 500 74 억 1584120 N N 0 N 00 N
11 20250218 150828 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20100 -350 5 -1.71 11810460870 578811 160.75 20400 21150 19940 26550 14350 20450 20404.69 10.60 0 -21746 21056 20752 20296 19992 19536 20905 20145 75 6100 500 14720 50 1 14942112 3003 6.54 1.13 12 3.87 3072.00 17775.00 29900 20240619 -32.78 14150 20241115 42.05 23000 -12.61 20250211 16100 24.84 20250203 29900 -32.78 20240619 14150 42.05 20241115 6.70 N 126700 500 74 억 1584120 N N 0 N 00 N
12 20250218 140829 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20100 -350 5 -1.71 11154389520 546079 151.66 20400 21150 19940 26550 14350 20450 20426.33 10.60 0 -27873 21056 20752 20296 19992 19536 20905 20145 75 6100 500 14720 50 1 14942112 3003 6.54 1.13 12 3.65 3072.00 17775.00 29900 20240619 -32.78 14150 20241115 42.05 23000 -12.61 20250211 16100 24.84 20250203 29900 -32.78 20240619 14150 42.05 20241115 6.70 N 126700 500 74 억 1584120 N N 0 N 00 N