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
238120/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
20250219,161021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,-30,5,-0.99,98187960,32587,109.81,3045,3060,2985,3955,2135,3045,3013.10,1.79,0,-1218,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,434,13.40,1.38,12,0.23,225.00,2178.00,4640,20240326,-35.02,2575,20241209,17.09,3370,-10.53,20250123,2975,1.34,20250103,4640,-35.02,20240326,2575,17.09,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-35,5,-1.15,93079020,30887,104.08,3045,3060,2985,3955,2135,3045,3013.53,1.79,0,-1229,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,433,13.38,1.38,12,0.21,225.00,2178.00,4640,20240326,-35.13,2575,20241209,16.89,3370,-10.68,20250123,2975,1.18,20250103,4640,-35.13,20240326,2575,16.89,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,141021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-25,5,-0.82,92272415,30619,103.18,3045,3060,2985,3955,2135,3045,3013.57,1.79,0,-1097,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,434,13.42,1.39,12,0.21,225.00,2178.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2975,1.51,20250103,4640,-34.91,20240326,2575,17.28,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,131022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-40,5,-1.31,71752310,23775,80.12,3045,3060,2990,3955,2135,3045,3017.97,1.79,0,-468,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,432,13.36,1.38,12,0.17,225.00,2178.00,4640,20240326,-35.24,2575,20241209,16.70,3370,-10.83,20250123,2975,1.01,20250103,4640,-35.24,20240326,2575,16.70,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,121021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-35,5,-1.15,48221725,15933,53.69,3045,3060,3000,3955,2135,3045,3026.53,1.79,0,-1174,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,433,13.38,1.38,12,0.11,225.00,2178.00,4640,20240326,-35.13,2575,20241209,16.89,3370,-10.68,20250123,2975,1.18,20250103,4640,-35.13,20240326,2575,16.89,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,111022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-15,5,-0.49,43457905,14352,48.36,3045,3060,3000,3955,2135,3045,3028.00,1.79,0,-1187,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,436,13.47,1.39,12,0.10,225.00,2178.00,4640,20240326,-34.70,2575,20241209,17.67,3370,-10.09,20250123,2975,1.85,20250103,4640,-34.70,20240326,2575,17.67,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,101022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,-5,5,-0.16,28614495,9442,31.82,3045,3060,3000,3955,2135,3045,3030.55,1.79,0,219,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,437,13.51,1.40,12,0.07,225.00,2178.00,4640,20240326,-34.48,2575,20241209,18.06,3370,-9.79,20250123,2975,2.18,20250103,4640,-34.48,20240326,2575,18.06,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250219,091023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,-5,5,-0.16,14181225,4659,15.70,3045,3060,3040,3955,2135,3045,3043.83,1.79,0,1918,3095,3070,3040,3015,2985,3072,3017,72,910,500,2130,5,1,14378896,437,13.51,1.40,12,0.03,225.00,2178.00,4640,20240326,-34.48,2575,20241209,18.06,3370,-9.79,20250123,2975,2.18,20250103,4640,-34.48,20240326,2575,18.06,20241209,1.94,N,238120,500,71 억,,257015,N,N,0,N,00,N
20250218,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,20,2,0.66,90052680,29673,73.83,3045,3065,3010,3930,2120,3025,3034.84,1.79,0,-612,3108,3066,3038,2996,2968,3052,2982,72,905,500,2110,5,1,14378896,438,13.53,1.40,12,0.21,225.00,2178.00,4640,20240326,-34.38,2575,20241209,18.25,3370,-9.64,20250123,2975,2.35,20250103,4640,-34.38,20240326,2575,18.25,20241209,1.96,N,238120,500,71 억,,257627,N,N,0,N,00,N
20250218,151020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,5,2,0.17,86037400,28351,70.54,3045,3065,3010,3930,2120,3025,3034.72,1.79,0,-181,3108,3066,3038,2996,2968,3052,2982,72,905,500,2110,5,1,14378896,436,13.47,1.39,12,0.20,225.00,2178.00,4640,20240326,-34.70,2575,20241209,17.67,3370,-10.09,20250123,2975,1.85,20250103,4640,-34.70,20240326,2575,17.67,20241209,1.96,N,238120,500,71 억,,257627,N,N,0,N,00,N
20250218,141021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,25,2,0.83,76283740,25144,62.56,3045,3065,3010,3930,2120,3025,3033.87,1.79,0,1149,3108,3066,3038,2996,2968,3052,2982,72,905,500,2110,5,1,14378896,439,13.56,1.40,12,0.17,225.00,2178.00,4640,20240326,-34.27,2575,20241209,18.45,3370,-9.50,20250123,2975,2.52,20250103,4640,-34.27,20240326,2575,18.45,20241209,1.96,N,238120,500,71 억,,257627,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 161021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3015 -30 5 -0.99 98187960 32587 109.81 3045 3060 2985 3955 2135 3045 3013.10 1.79 0 -1218 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 434 13.40 1.38 12 0.23 225.00 2178.00 4640 20240326 -35.02 2575 20241209 17.09 3370 -10.53 20250123 2975 1.34 20250103 4640 -35.02 20240326 2575 17.09 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
3 20250219 151025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -35 5 -1.15 93079020 30887 104.08 3045 3060 2985 3955 2135 3045 3013.53 1.79 0 -1229 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 433 13.38 1.38 12 0.21 225.00 2178.00 4640 20240326 -35.13 2575 20241209 16.89 3370 -10.68 20250123 2975 1.18 20250103 4640 -35.13 20240326 2575 16.89 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
4 20250219 141021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -25 5 -0.82 92272415 30619 103.18 3045 3060 2985 3955 2135 3045 3013.57 1.79 0 -1097 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 434 13.42 1.39 12 0.21 225.00 2178.00 4640 20240326 -34.91 2575 20241209 17.28 3370 -10.39 20250123 2975 1.51 20250103 4640 -34.91 20240326 2575 17.28 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
5 20250219 131022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3005 -40 5 -1.31 71752310 23775 80.12 3045 3060 2990 3955 2135 3045 3017.97 1.79 0 -468 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 432 13.36 1.38 12 0.17 225.00 2178.00 4640 20240326 -35.24 2575 20241209 16.70 3370 -10.83 20250123 2975 1.01 20250103 4640 -35.24 20240326 2575 16.70 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
6 20250219 121021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -35 5 -1.15 48221725 15933 53.69 3045 3060 3000 3955 2135 3045 3026.53 1.79 0 -1174 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 433 13.38 1.38 12 0.11 225.00 2178.00 4640 20240326 -35.13 2575 20241209 16.89 3370 -10.68 20250123 2975 1.18 20250103 4640 -35.13 20240326 2575 16.89 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
7 20250219 111022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 -15 5 -0.49 43457905 14352 48.36 3045 3060 3000 3955 2135 3045 3028.00 1.79 0 -1187 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 436 13.47 1.39 12 0.10 225.00 2178.00 4640 20240326 -34.70 2575 20241209 17.67 3370 -10.09 20250123 2975 1.85 20250103 4640 -34.70 20240326 2575 17.67 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
8 20250219 101022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3040 -5 5 -0.16 28614495 9442 31.82 3045 3060 3000 3955 2135 3045 3030.55 1.79 0 219 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 437 13.51 1.40 12 0.07 225.00 2178.00 4640 20240326 -34.48 2575 20241209 18.06 3370 -9.79 20250123 2975 2.18 20250103 4640 -34.48 20240326 2575 18.06 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
9 20250219 091023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3040 -5 5 -0.16 14181225 4659 15.70 3045 3060 3040 3955 2135 3045 3043.83 1.79 0 1918 3095 3070 3040 3015 2985 3072 3017 72 910 500 2130 5 1 14378896 437 13.51 1.40 12 0.03 225.00 2178.00 4640 20240326 -34.48 2575 20241209 18.06 3370 -9.79 20250123 2975 2.18 20250103 4640 -34.48 20240326 2575 18.06 20241209 1.94 N 238120 500 71 억 257015 N N 0 N 00 N
10 20250218 161018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 20 2 0.66 90052680 29673 73.83 3045 3065 3010 3930 2120 3025 3034.84 1.79 0 -612 3108 3066 3038 2996 2968 3052 2982 72 905 500 2110 5 1 14378896 438 13.53 1.40 12 0.21 225.00 2178.00 4640 20240326 -34.38 2575 20241209 18.25 3370 -9.64 20250123 2975 2.35 20250103 4640 -34.38 20240326 2575 18.25 20241209 1.96 N 238120 500 71 억 257627 N N 0 N 00 N
11 20250218 151020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 5 2 0.17 86037400 28351 70.54 3045 3065 3010 3930 2120 3025 3034.72 1.79 0 -181 3108 3066 3038 2996 2968 3052 2982 72 905 500 2110 5 1 14378896 436 13.47 1.39 12 0.20 225.00 2178.00 4640 20240326 -34.70 2575 20241209 17.67 3370 -10.09 20250123 2975 1.85 20250103 4640 -34.70 20240326 2575 17.67 20241209 1.96 N 238120 500 71 억 257627 N N 0 N 00 N
12 20250218 141021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 25 2 0.83 76283740 25144 62.56 3045 3065 3010 3930 2120 3025 3033.87 1.79 0 1149 3108 3066 3038 2996 2968 3052 2982 72 905 500 2110 5 1 14378896 439 13.56 1.40 12 0.17 225.00 2178.00 4640 20240326 -34.27 2575 20241209 18.45 3370 -9.50 20250123 2975 2.52 20250103 4640 -34.27 20240326 2575 18.45 20241209 1.96 N 238120 500 71 억 257627 N N 0 N 00 N