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
347890/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
20250219,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-70,5,-1.19,60606500,10283,50.37,5890,5980,5820,7650,4130,5890,5893.85,0.18,0,-434,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,984,15.48,1.31,12,0.06,376.00,4459.00,8360,20240215,-30.38,4805,20241209,21.12,5980,-2.68,20250219,5150,13.01,20250205,8180,-28.85,20240220,4805,21.12,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,40,2,0.68,37553650,6357,31.14,5890,5980,5830,7650,4130,5890,5907.45,0.18,0,-325,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1003,15.77,1.33,12,0.04,376.00,4459.00,8360,20240215,-29.07,4805,20241209,23.41,5980,-0.84,20250219,5150,15.15,20250205,8180,-27.51,20240220,4805,23.41,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,40,2,0.68,32551180,5512,27.00,5890,5980,5830,7650,4130,5890,5905.51,0.18,0,-320,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1003,15.77,1.33,12,0.03,376.00,4459.00,8360,20240215,-29.07,4805,20241209,23.41,5980,-0.84,20250219,5150,15.15,20250205,8180,-27.51,20240220,4805,23.41,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,40,2,0.68,31172140,5279,25.86,5890,5980,5830,7650,4130,5890,5904.93,0.18,0,-270,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1003,15.77,1.33,12,0.03,376.00,4459.00,8360,20240215,-29.07,4805,20241209,23.41,5980,-0.84,20250219,5150,15.15,20250205,8180,-27.51,20240220,4805,23.41,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,121203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,30,2,0.51,27675110,4688,22.96,5890,5980,5830,7650,4130,5890,5903.39,0.18,0,-260,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1001,15.74,1.33,12,0.03,376.00,4459.00,8360,20240215,-29.19,4805,20241209,23.20,5980,-1.00,20250219,5150,14.95,20250205,8180,-27.63,20240220,4805,23.20,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,111204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,30,2,0.51,24870780,4214,20.64,5890,5980,5830,7650,4130,5890,5901.94,0.18,0,-255,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1001,15.74,1.33,12,0.02,376.00,4459.00,8360,20240215,-29.19,4805,20241209,23.20,5980,-1.00,20250219,5150,14.95,20250205,8180,-27.63,20240220,4805,23.20,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,101204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,20,2,0.34,21273090,3604,17.65,5890,5980,5830,7650,4130,5890,5902.63,0.18,0,-175,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,1000,15.72,1.33,12,0.02,376.00,4459.00,8360,20240215,-29.31,4805,20241209,23.00,5980,-1.17,20250219,5150,14.76,20250205,8180,-27.75,20240220,4805,23.00,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250219,091206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,-50,5,-0.85,750050,128,0.63,5890,5890,5840,7650,4130,5890,5859.77,0.18,0,8,6076,5982,5836,5742,5596,6030,5790,17,1760,100,4240,10,1,16913204,988,15.53,1.31,12,0.00,376.00,4459.00,8360,20240215,-30.14,4805,20241209,21.54,5960,-2.01,20250210,5150,13.40,20250205,8180,-28.61,20240220,4805,21.54,20241209,0.77,N,347890,100,16 억,,30505,N,N,0,N,00,N
20250218,161158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,150,2,2.61,118330560,20299,193.75,5740,5930,5690,7460,4020,5740,5829.38,0.18,0,-123,5880,5810,5750,5680,5620,5780,5650,17,1720,100,4130,10,1,16913204,996,15.66,1.32,12,0.12,376.00,4459.00,8360,20240215,-29.55,4805,20241209,22.58,5960,-1.17,20250210,5150,14.37,20250205,8180,-28.00,20240220,4805,22.58,20241209,0.78,N,347890,100,16 억,,29865,N,N,0,N,00,N
20250218,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,130,2,2.26,116116170,19923,190.16,5740,5930,5690,7460,4020,5740,5828.25,0.18,0,-85,5880,5810,5750,5680,5620,5780,5650,17,1720,100,4130,10,1,16913204,993,15.61,1.32,12,0.12,376.00,4459.00,8360,20240215,-29.78,4805,20241209,22.16,5960,-1.51,20250210,5150,13.98,20250205,8180,-28.24,20240220,4805,22.16,20241209,0.78,N,347890,100,16 억,,29865,N,N,0,N,00,N
20250218,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,140,2,2.44,106339990,18258,174.27,5740,5930,5690,7460,4020,5740,5824.30,0.18,0,-97,5880,5810,5750,5680,5620,5780,5650,17,1720,100,4130,10,1,16913204,994,15.64,1.32,12,0.11,376.00,4459.00,8360,20240215,-29.67,4805,20241209,22.37,5960,-1.34,20250210,5150,14.17,20250205,8180,-28.12,20240220,4805,22.37,20241209,0.78,N,347890,100,16 억,,29865,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 161203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 -70 5 -1.19 60606500 10283 50.37 5890 5980 5820 7650 4130 5890 5893.85 0.18 0 -434 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 984 15.48 1.31 12 0.06 376.00 4459.00 8360 20240215 -30.38 4805 20241209 21.12 5980 -2.68 20250219 5150 13.01 20250205 8180 -28.85 20240220 4805 21.12 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
3 20250219 151207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 40 2 0.68 37553650 6357 31.14 5890 5980 5830 7650 4130 5890 5907.45 0.18 0 -325 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1003 15.77 1.33 12 0.04 376.00 4459.00 8360 20240215 -29.07 4805 20241209 23.41 5980 -0.84 20250219 5150 15.15 20250205 8180 -27.51 20240220 4805 23.41 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
4 20250219 141202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 40 2 0.68 32551180 5512 27.00 5890 5980 5830 7650 4130 5890 5905.51 0.18 0 -320 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1003 15.77 1.33 12 0.03 376.00 4459.00 8360 20240215 -29.07 4805 20241209 23.41 5980 -0.84 20250219 5150 15.15 20250205 8180 -27.51 20240220 4805 23.41 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
5 20250219 131203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 40 2 0.68 31172140 5279 25.86 5890 5980 5830 7650 4130 5890 5904.93 0.18 0 -270 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1003 15.77 1.33 12 0.03 376.00 4459.00 8360 20240215 -29.07 4805 20241209 23.41 5980 -0.84 20250219 5150 15.15 20250205 8180 -27.51 20240220 4805 23.41 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
6 20250219 121203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 30 2 0.51 27675110 4688 22.96 5890 5980 5830 7650 4130 5890 5903.39 0.18 0 -260 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1001 15.74 1.33 12 0.03 376.00 4459.00 8360 20240215 -29.19 4805 20241209 23.20 5980 -1.00 20250219 5150 14.95 20250205 8180 -27.63 20240220 4805 23.20 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
7 20250219 111204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 30 2 0.51 24870780 4214 20.64 5890 5980 5830 7650 4130 5890 5901.94 0.18 0 -255 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1001 15.74 1.33 12 0.02 376.00 4459.00 8360 20240215 -29.19 4805 20241209 23.20 5980 -1.00 20250219 5150 14.95 20250205 8180 -27.63 20240220 4805 23.20 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
8 20250219 101204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 20 2 0.34 21273090 3604 17.65 5890 5980 5830 7650 4130 5890 5902.63 0.18 0 -175 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 1000 15.72 1.33 12 0.02 376.00 4459.00 8360 20240215 -29.31 4805 20241209 23.00 5980 -1.17 20250219 5150 14.76 20250205 8180 -27.75 20240220 4805 23.00 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
9 20250219 091206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5840 -50 5 -0.85 750050 128 0.63 5890 5890 5840 7650 4130 5890 5859.77 0.18 0 8 6076 5982 5836 5742 5596 6030 5790 17 1760 100 4240 10 1 16913204 988 15.53 1.31 12 0.00 376.00 4459.00 8360 20240215 -30.14 4805 20241209 21.54 5960 -2.01 20250210 5150 13.40 20250205 8180 -28.61 20240220 4805 21.54 20241209 0.77 N 347890 100 16 억 30505 N N 0 N 00 N
10 20250218 161158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5890 150 2 2.61 118330560 20299 193.75 5740 5930 5690 7460 4020 5740 5829.38 0.18 0 -123 5880 5810 5750 5680 5620 5780 5650 17 1720 100 4130 10 1 16913204 996 15.66 1.32 12 0.12 376.00 4459.00 8360 20240215 -29.55 4805 20241209 22.58 5960 -1.17 20250210 5150 14.37 20250205 8180 -28.00 20240220 4805 22.58 20241209 0.78 N 347890 100 16 억 29865 N N 0 N 00 N
11 20250218 151200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5870 130 2 2.26 116116170 19923 190.16 5740 5930 5690 7460 4020 5740 5828.25 0.18 0 -85 5880 5810 5750 5680 5620 5780 5650 17 1720 100 4130 10 1 16913204 993 15.61 1.32 12 0.12 376.00 4459.00 8360 20240215 -29.78 4805 20241209 22.16 5960 -1.51 20250210 5150 13.98 20250205 8180 -28.24 20240220 4805 22.16 20241209 0.78 N 347890 100 16 억 29865 N N 0 N 00 N
12 20250218 141202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5880 140 2 2.44 106339990 18258 174.27 5740 5930 5690 7460 4020 5740 5824.30 0.18 0 -97 5880 5810 5750 5680 5620 5780 5650 17 1720 100 4130 10 1 16913204 994 15.64 1.32 12 0.11 376.00 4459.00 8360 20240215 -29.67 4805 20241209 22.37 5960 -1.34 20250210 5150 14.17 20250205 8180 -28.12 20240220 4805 22.37 20241209 0.78 N 347890 100 16 억 29865 N N 0 N 00 N