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
398120/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
20250219,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3725,-135,5,-3.50,1443296655,386732,51.70,3875,3895,3650,5010,2705,3860,3732.05,0.86,0,-29072,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,413,22.71,3.10,12,3.49,164.00,1200.00,6880,20241219,-45.86,2780,20250210,33.99,4250,-12.35,20250102,2780,33.99,20250210,6880,-45.86,20241219,2780,33.99,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,-125,5,-3.24,1386144390,371366,49.65,3875,3895,3650,5010,2705,3860,3732.56,0.86,0,-27311,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,414,22.77,3.11,12,3.35,164.00,1200.00,6880,20241219,-45.71,2780,20250210,34.35,4250,-12.12,20250102,2780,34.35,20250210,6880,-45.71,20241219,2780,34.35,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3685,-175,5,-4.53,1187006010,317421,42.44,3875,3895,3650,5010,2705,3860,3739.53,0.86,0,-15885,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,408,22.47,3.07,12,2.87,164.00,1200.00,6880,20241219,-46.44,2780,20250210,32.55,4250,-13.29,20250102,2780,32.55,20250210,6880,-46.44,20241219,2780,32.55,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,131242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,-125,5,-3.24,1041658635,277983,37.16,3875,3895,3650,5010,2705,3860,3747.20,0.86,0,-26121,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,414,22.77,3.11,12,2.51,164.00,1200.00,6880,20241219,-45.71,2780,20250210,34.35,4250,-12.12,20250102,2780,34.35,20250210,6880,-45.71,20241219,2780,34.35,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,-125,5,-3.24,934373445,249016,33.29,3875,3895,3650,5010,2705,3860,3752.26,0.86,0,-24262,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,414,22.77,3.11,12,2.25,164.00,1200.00,6880,20241219,-45.71,2780,20250210,34.35,4250,-12.12,20250102,2780,34.35,20250210,6880,-45.71,20241219,2780,34.35,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,111243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3750,-110,5,-2.85,842608335,224369,30.00,3875,3895,3650,5010,2705,3860,3755.46,0.86,0,-17879,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,415,22.87,3.12,12,2.03,164.00,1200.00,6880,20241219,-45.49,2780,20250210,34.89,4250,-11.76,20250102,2780,34.89,20250210,6880,-45.49,20241219,2780,34.89,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,101243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3725,-135,5,-3.50,602301320,159250,21.29,3875,3895,3675,5010,2705,3860,3782.11,0.86,0,-8794,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,413,22.71,3.10,12,1.44,164.00,1200.00,6880,20241219,-45.86,2780,20250210,33.99,4250,-12.35,20250102,2780,33.99,20250210,6880,-45.86,20241219,2780,33.99,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250219,091245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3805,-55,5,-1.42,179358615,46999,6.28,3875,3895,3760,5010,2705,3860,3816.22,0.86,0,-9219,4053,3956,3788,3691,3523,4005,3740,11,1150,100,2700,5,1,11074700,421,23.20,3.17,12,0.42,164.00,1200.00,6880,20241219,-44.69,2780,20250210,36.87,4250,-10.47,20250102,2780,36.87,20250210,6880,-44.69,20241219,2780,36.87,20250210,1.54,N,398120,100,11 억,,95420,N,N,0,N,00,N
20250218,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,85,2,2.25,2761083790,737612,100.48,3775,3885,3620,4905,2645,3775,3743.00,1.06,0,-23577,3925,3850,3700,3625,3475,3887,3662,11,1130,100,2640,5,1,11074700,427,23.54,3.22,12,6.66,164.00,1200.00,6880,20241219,-43.90,2780,20250210,38.85,4250,-9.18,20250102,2780,38.85,20250210,6880,-43.90,20241219,2780,38.85,20250210,1.48,N,398120,100,11 억,,117931,N,N,0,N,00,N
20250218,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3830,55,2,1.46,2583201080,691394,94.19,3775,3885,3620,4905,2645,3775,3736.21,1.06,0,-20536,3925,3850,3700,3625,3475,3887,3662,11,1130,100,2640,5,1,11074700,424,23.35,3.19,12,6.24,164.00,1200.00,6880,20241219,-44.33,2780,20250210,37.77,4250,-9.88,20250102,2780,37.77,20250210,6880,-44.33,20241219,2780,37.77,20250210,1.48,N,398120,100,11 억,,117931,N,N,0,N,00,N
20250218,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3730,-45,5,-1.19,1787694860,482931,65.79,3775,3855,3620,4905,2645,3775,3701.73,1.06,0,-36495,3925,3850,3700,3625,3475,3887,3662,11,1130,100,2640,5,1,11074700,413,22.74,3.11,12,4.36,164.00,1200.00,6880,20241219,-45.78,2780,20250210,34.17,4250,-12.24,20250102,2780,34.17,20250210,6880,-45.78,20241219,2780,34.17,20250210,1.48,N,398120,100,11 억,,117931,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 161242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3725 -135 5 -3.50 1443296655 386732 51.70 3875 3895 3650 5010 2705 3860 3732.05 0.86 0 -29072 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 413 22.71 3.10 12 3.49 164.00 1200.00 6880 20241219 -45.86 2780 20250210 33.99 4250 -12.35 20250102 2780 33.99 20250210 6880 -45.86 20241219 2780 33.99 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
3 20250219 151246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 -125 5 -3.24 1386144390 371366 49.65 3875 3895 3650 5010 2705 3860 3732.56 0.86 0 -27311 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 414 22.77 3.11 12 3.35 164.00 1200.00 6880 20241219 -45.71 2780 20250210 34.35 4250 -12.12 20250102 2780 34.35 20250210 6880 -45.71 20241219 2780 34.35 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
4 20250219 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3685 -175 5 -4.53 1187006010 317421 42.44 3875 3895 3650 5010 2705 3860 3739.53 0.86 0 -15885 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 408 22.47 3.07 12 2.87 164.00 1200.00 6880 20241219 -46.44 2780 20250210 32.55 4250 -13.29 20250102 2780 32.55 20250210 6880 -46.44 20241219 2780 32.55 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
5 20250219 131242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 -125 5 -3.24 1041658635 277983 37.16 3875 3895 3650 5010 2705 3860 3747.20 0.86 0 -26121 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 414 22.77 3.11 12 2.51 164.00 1200.00 6880 20241219 -45.71 2780 20250210 34.35 4250 -12.12 20250102 2780 34.35 20250210 6880 -45.71 20241219 2780 34.35 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
6 20250219 121243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 -125 5 -3.24 934373445 249016 33.29 3875 3895 3650 5010 2705 3860 3752.26 0.86 0 -24262 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 414 22.77 3.11 12 2.25 164.00 1200.00 6880 20241219 -45.71 2780 20250210 34.35 4250 -12.12 20250102 2780 34.35 20250210 6880 -45.71 20241219 2780 34.35 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
7 20250219 111243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3750 -110 5 -2.85 842608335 224369 30.00 3875 3895 3650 5010 2705 3860 3755.46 0.86 0 -17879 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 415 22.87 3.12 12 2.03 164.00 1200.00 6880 20241219 -45.49 2780 20250210 34.89 4250 -11.76 20250102 2780 34.89 20250210 6880 -45.49 20241219 2780 34.89 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
8 20250219 101243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3725 -135 5 -3.50 602301320 159250 21.29 3875 3895 3675 5010 2705 3860 3782.11 0.86 0 -8794 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 413 22.71 3.10 12 1.44 164.00 1200.00 6880 20241219 -45.86 2780 20250210 33.99 4250 -12.35 20250102 2780 33.99 20250210 6880 -45.86 20241219 2780 33.99 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
9 20250219 091245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3805 -55 5 -1.42 179358615 46999 6.28 3875 3895 3760 5010 2705 3860 3816.22 0.86 0 -9219 4053 3956 3788 3691 3523 4005 3740 11 1150 100 2700 5 1 11074700 421 23.20 3.17 12 0.42 164.00 1200.00 6880 20241219 -44.69 2780 20250210 36.87 4250 -10.47 20250102 2780 36.87 20250210 6880 -44.69 20241219 2780 36.87 20250210 1.54 N 398120 100 11 억 95420 N N 0 N 00 N
10 20250218 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 85 2 2.25 2761083790 737612 100.48 3775 3885 3620 4905 2645 3775 3743.00 1.06 0 -23577 3925 3850 3700 3625 3475 3887 3662 11 1130 100 2640 5 1 11074700 427 23.54 3.22 12 6.66 164.00 1200.00 6880 20241219 -43.90 2780 20250210 38.85 4250 -9.18 20250102 2780 38.85 20250210 6880 -43.90 20241219 2780 38.85 20250210 1.48 N 398120 100 11 억 117931 N N 0 N 00 N
11 20250218 151240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3830 55 2 1.46 2583201080 691394 94.19 3775 3885 3620 4905 2645 3775 3736.21 1.06 0 -20536 3925 3850 3700 3625 3475 3887 3662 11 1130 100 2640 5 1 11074700 424 23.35 3.19 12 6.24 164.00 1200.00 6880 20241219 -44.33 2780 20250210 37.77 4250 -9.88 20250102 2780 37.77 20250210 6880 -44.33 20241219 2780 37.77 20250210 1.48 N 398120 100 11 억 117931 N N 0 N 00 N
12 20250218 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3730 -45 5 -1.19 1787694860 482931 65.79 3775 3855 3620 4905 2645 3775 3701.73 1.06 0 -36495 3925 3850 3700 3625 3475 3887 3662 11 1130 100 2640 5 1 11074700 413 22.74 3.11 12 4.36 164.00 1200.00 6880 20241219 -45.78 2780 20250210 34.17 4250 -12.24 20250102 2780 34.17 20250210 6880 -45.78 20241219 2780 34.17 20250210 1.48 N 398120 100 11 억 117931 N N 0 N 00 N