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
208370/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
20250219,160942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,-140,5,-2.78,2046840225,416659,76.84,5040,5040,4855,6550,3530,5040,4912.48,0.45,0,-43480,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1261,23.00,2.09,12,1.62,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,6940,-29.39,20240219,3425,43.07,20241115,5.06,N,208370,500,128 억,,114773,N,N,161,N,00,N
20250219,150946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-150,5,-2.98,1994902495,406042,74.88,5040,5040,4855,6550,3530,5040,4913.01,0.45,0,-42448,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1259,22.96,2.08,12,1.58,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,6940,-29.54,20240219,3425,42.77,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,140942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,-145,5,-2.88,1812849995,368717,68.00,5040,5040,4855,6550,3530,5040,4916.60,0.45,0,-43209,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1260,22.98,2.09,12,1.43,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6940,-29.47,20240219,3425,42.92,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,130944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,-145,5,-2.88,1674043225,340292,62.75,5040,5040,4855,6550,3530,5040,4919.39,0.45,0,-25466,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1260,22.98,2.09,12,1.32,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6940,-29.47,20240219,3425,42.92,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,120942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-135,5,-2.68,1567579600,318530,58.74,5040,5040,4855,6550,3530,5040,4921.25,0.45,0,-24965,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1263,23.03,2.09,12,1.24,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,6940,-29.32,20240219,3425,43.21,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,110943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-160,5,-3.17,1461786905,296892,54.75,5040,5040,4855,6550,3530,5040,4923.58,0.45,0,-28185,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1256,22.91,2.08,12,1.15,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,6940,-29.68,20240219,3425,42.48,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,100944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-135,5,-2.68,1248867550,253238,46.70,5040,5040,4855,6550,3530,5040,4931.54,0.45,0,-29091,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1263,23.03,2.09,12,0.98,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,6940,-29.32,20240219,3425,43.21,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,090945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,-80,5,-1.59,352659405,70780,13.05,5040,5040,4945,6550,3530,5040,4982.37,0.45,0,-3227,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1277,23.29,2.11,12,0.27,213.00,2347.00,7430,20240216,-33.24,3425,20241115,44.82,5650,-12.21,20250206,4005,23.85,20250102,6940,-28.53,20240219,3425,44.82,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250218,160941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5040,0,3,0.00,2641773350,528057,70.55,4965,5080,4920,6550,3530,5040,5002.59,0.45,0,6943,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1297,23.66,2.15,12,2.05,213.00,2347.00,7430,20240216,-32.17,3425,20241115,47.15,5650,-10.80,20250206,4005,25.84,20250102,6940,-27.38,20240219,3425,47.15,20241115,5.10,N,208370,500,128 억,,116172,N,N,10,N,00,N
20250218,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-40,5,-0.79,2452323540,490361,65.52,4965,5080,4920,6550,3530,5040,5000.95,0.45,0,10349,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1287,23.47,2.13,12,1.91,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,6940,-27.95,20240219,3425,45.99,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,140943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,-20,5,-0.40,2172690890,434501,58.05,4965,5080,4920,6550,3530,5040,5000.30,0.45,0,244,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1292,23.57,2.14,12,1.69,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,6940,-27.67,20240219,3425,46.57,20241115,5.10,N,208370,500,128 억,,116172,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 160942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4900 -140 5 -2.78 2046840225 416659 76.84 5040 5040 4855 6550 3530 5040 4912.48 0.45 0 -43480 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1261 23.00 2.09 12 1.62 213.00 2347.00 7430 20240216 -34.05 3425 20241115 43.07 5650 -13.27 20250206 4005 22.35 20250102 6940 -29.39 20240219 3425 43.07 20241115 5.06 N 208370 500 128 억 114773 N N 161 N 00 N
3 20250219 150946 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4890 -150 5 -2.98 1994902495 406042 74.88 5040 5040 4855 6550 3530 5040 4913.01 0.45 0 -42448 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1259 22.96 2.08 12 1.58 213.00 2347.00 7430 20240216 -34.19 3425 20241115 42.77 5650 -13.45 20250206 4005 22.10 20250102 6940 -29.54 20240219 3425 42.77 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
4 20250219 140942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4895 -145 5 -2.88 1812849995 368717 68.00 5040 5040 4855 6550 3530 5040 4916.60 0.45 0 -43209 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1260 22.98 2.09 12 1.43 213.00 2347.00 7430 20240216 -34.12 3425 20241115 42.92 5650 -13.36 20250206 4005 22.22 20250102 6940 -29.47 20240219 3425 42.92 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
5 20250219 130944 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4895 -145 5 -2.88 1674043225 340292 62.75 5040 5040 4855 6550 3530 5040 4919.39 0.45 0 -25466 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1260 22.98 2.09 12 1.32 213.00 2347.00 7430 20240216 -34.12 3425 20241115 42.92 5650 -13.36 20250206 4005 22.22 20250102 6940 -29.47 20240219 3425 42.92 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
6 20250219 120942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4905 -135 5 -2.68 1567579600 318530 58.74 5040 5040 4855 6550 3530 5040 4921.25 0.45 0 -24965 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1263 23.03 2.09 12 1.24 213.00 2347.00 7430 20240216 -33.98 3425 20241115 43.21 5650 -13.19 20250206 4005 22.47 20250102 6940 -29.32 20240219 3425 43.21 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
7 20250219 110943 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4880 -160 5 -3.17 1461786905 296892 54.75 5040 5040 4855 6550 3530 5040 4923.58 0.45 0 -28185 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1256 22.91 2.08 12 1.15 213.00 2347.00 7430 20240216 -34.32 3425 20241115 42.48 5650 -13.63 20250206 4005 21.85 20250102 6940 -29.68 20240219 3425 42.48 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
8 20250219 100944 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4905 -135 5 -2.68 1248867550 253238 46.70 5040 5040 4855 6550 3530 5040 4931.54 0.45 0 -29091 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1263 23.03 2.09 12 0.98 213.00 2347.00 7430 20240216 -33.98 3425 20241115 43.21 5650 -13.19 20250206 4005 22.47 20250102 6940 -29.32 20240219 3425 43.21 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
9 20250219 090945 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4960 -80 5 -1.59 352659405 70780 13.05 5040 5040 4945 6550 3530 5040 4982.37 0.45 0 -3227 5173 5106 5013 4946 4853 5140 4980 129 1510 500 3620 5 1 25740564 1277 23.29 2.11 12 0.27 213.00 2347.00 7430 20240216 -33.24 3425 20241115 44.82 5650 -12.21 20250206 4005 23.85 20250102 6940 -28.53 20240219 3425 44.82 20241115 5.06 N 208370 500 128 억 114773 N N 10 N 00 N
10 20250218 160941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5040 0 3 0.00 2641773350 528057 70.55 4965 5080 4920 6550 3530 5040 5002.59 0.45 0 6943 5236 5137 4951 4852 4666 5187 4902 129 1510 500 3620 10 1 25740564 1297 23.66 2.15 12 2.05 213.00 2347.00 7430 20240216 -32.17 3425 20241115 47.15 5650 -10.80 20250206 4005 25.84 20250102 6940 -27.38 20240219 3425 47.15 20241115 5.10 N 208370 500 128 억 116172 N N 10 N 00 N
11 20250218 150942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5000 -40 5 -0.79 2452323540 490361 65.52 4965 5080 4920 6550 3530 5040 5000.95 0.45 0 10349 5236 5137 4951 4852 4666 5187 4902 129 1510 500 3620 10 1 25740564 1287 23.47 2.13 12 1.91 213.00 2347.00 7430 20240216 -32.71 3425 20241115 45.99 5650 -11.50 20250206 4005 24.84 20250102 6940 -27.95 20240219 3425 45.99 20241115 5.10 N 208370 500 128 억 116172 N N 0 N 00 N
12 20250218 140943 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5020 -20 5 -0.40 2172690890 434501 58.05 4965 5080 4920 6550 3530 5040 5000.30 0.45 0 244 5236 5137 4951 4852 4666 5187 4902 129 1510 500 3620 10 1 25740564 1292 23.57 2.14 12 1.69 213.00 2347.00 7430 20240216 -32.44 3425 20241115 46.57 5650 -11.15 20250206 4005 25.34 20250102 6940 -27.67 20240219 3425 46.57 20241115 5.10 N 208370 500 128 억 116172 N N 0 N 00 N