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
405000/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
20250219,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1130,-36,5,-3.09,92933127,81576,211.28,1209,1209,1124,1515,817,1166,1139.22,6.56,0,-1817,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,295,-1.13,2.83,12,0.31,-1000.00,399.00,3860,20240215,-70.73,1060,20241209,6.60,1485,-23.91,20250106,1124,0.53,20250219,3860,-70.73,20240719,1060,6.60,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,151249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1131,-35,5,-3.00,87512973,76780,198.86,1209,1209,1124,1515,817,1166,1139.79,6.56,0,-1628,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,295,-1.13,2.83,12,0.29,-1000.00,399.00,3860,20240215,-70.70,1060,20241209,6.70,1485,-23.84,20250106,1124,0.62,20250219,3860,-70.70,20240719,1060,6.70,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1125,-41,5,-3.52,81689904,71621,185.49,1209,1209,1124,1515,817,1166,1140.59,6.56,0,-1337,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,293,-1.12,2.82,12,0.27,-1000.00,399.00,3860,20240215,-70.85,1060,20241209,6.13,1485,-24.24,20250106,1124,0.09,20250219,3860,-70.85,20240719,1060,6.13,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,131246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1126,-40,5,-3.43,72827978,63776,165.18,1209,1209,1124,1515,817,1166,1141.93,6.56,0,-670,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,294,-1.13,2.82,12,0.24,-1000.00,399.00,3860,20240215,-70.83,1060,20241209,6.23,1485,-24.18,20250106,1124,0.18,20250219,3860,-70.83,20240719,1060,6.23,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,121246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1124,-42,5,-3.60,65596253,57372,148.59,1209,1209,1124,1515,817,1166,1143.35,6.56,0,-307,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,293,-1.12,2.82,12,0.22,-1000.00,399.00,3860,20240215,-70.88,1060,20241209,6.04,1485,-24.31,20250106,1124,0.00,20250219,3860,-70.88,20240719,1060,6.04,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,111247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1143,-23,5,-1.97,34457509,29885,77.40,1209,1209,1143,1515,817,1166,1153.00,6.56,0,-546,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,298,-1.14,2.86,12,0.11,-1000.00,399.00,3860,20240215,-70.39,1060,20241209,7.83,1485,-23.03,20250106,1128,1.33,20250212,3860,-70.39,20240719,1060,7.83,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,101247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1156,-10,5,-0.86,16684339,14397,37.29,1209,1209,1150,1515,817,1166,1158.88,6.56,0,9,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,301,-1.16,2.90,12,0.06,-1000.00,399.00,3860,20240215,-70.05,1060,20241209,9.06,1485,-22.15,20250106,1128,2.48,20250212,3860,-70.05,20240719,1060,9.06,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250219,091249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1156,-10,5,-0.86,4392117,3756,9.73,1209,1209,1156,1515,817,1166,1169.36,6.56,0,-139,1234,1199,1165,1130,1096,1183,1114,130,349,500,690,1,1,26076844,301,-1.16,2.90,12,0.01,-1000.00,399.00,3860,20240215,-70.05,1060,20241209,9.06,1485,-22.15,20250106,1128,2.48,20250212,3860,-70.05,20240719,1060,9.06,20241209,0.00,N,405000,500,130 억,,1710258,N,N,0,N,00,N
20250218,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1166,-21,5,-1.77,44955626,38581,179.86,1200,1200,1131,1543,831,1187,1165.23,6.57,0,-2204,1206,1196,1188,1178,1170,1192,1174,130,356,500,710,1,1,26076844,304,-1.17,2.92,12,0.15,-1000.00,399.00,3860,20240215,-69.79,1060,20241209,10.00,1485,-21.48,20250106,1128,3.37,20250212,3860,-69.79,20240719,1060,10.00,20241209,0.00,N,405000,500,130 억,,1712462,N,N,0,N,00,N
20250218,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1173,-14,5,-1.18,43183166,37061,172.78,1200,1200,1131,1543,831,1187,1165.19,6.57,0,-1184,1206,1196,1188,1178,1170,1192,1174,130,356,500,710,1,1,26076844,306,-1.17,2.94,12,0.14,-1000.00,399.00,3860,20240215,-69.61,1060,20241209,10.66,1485,-21.01,20250106,1128,3.99,20250212,3860,-69.61,20240719,1060,10.66,20241209,0.00,N,405000,500,130 억,,1712462,N,N,0,N,00,N
20250218,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1162,-25,5,-2.11,30863433,26478,123.44,1200,1200,1131,1543,831,1187,1165.63,6.57,0,-715,1206,1196,1188,1178,1170,1192,1174,130,356,500,710,1,1,26076844,303,-1.16,2.91,12,0.10,-1000.00,399.00,3860,20240215,-69.90,1060,20241209,9.62,1485,-21.75,20250106,1128,3.01,20250212,3860,-69.90,20240719,1060,9.62,20241209,0.00,N,405000,500,130 억,,1712462,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 161246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1130 -36 5 -3.09 92933127 81576 211.28 1209 1209 1124 1515 817 1166 1139.22 6.56 0 -1817 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 295 -1.13 2.83 12 0.31 -1000.00 399.00 3860 20240215 -70.73 1060 20241209 6.60 1485 -23.91 20250106 1124 0.53 20250219 3860 -70.73 20240719 1060 6.60 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
3 20250219 151249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1131 -35 5 -3.00 87512973 76780 198.86 1209 1209 1124 1515 817 1166 1139.79 6.56 0 -1628 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 295 -1.13 2.83 12 0.29 -1000.00 399.00 3860 20240215 -70.70 1060 20241209 6.70 1485 -23.84 20250106 1124 0.62 20250219 3860 -70.70 20240719 1060 6.70 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
4 20250219 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1125 -41 5 -3.52 81689904 71621 185.49 1209 1209 1124 1515 817 1166 1140.59 6.56 0 -1337 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 293 -1.12 2.82 12 0.27 -1000.00 399.00 3860 20240215 -70.85 1060 20241209 6.13 1485 -24.24 20250106 1124 0.09 20250219 3860 -70.85 20240719 1060 6.13 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
5 20250219 131246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1126 -40 5 -3.43 72827978 63776 165.18 1209 1209 1124 1515 817 1166 1141.93 6.56 0 -670 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 294 -1.13 2.82 12 0.24 -1000.00 399.00 3860 20240215 -70.83 1060 20241209 6.23 1485 -24.18 20250106 1124 0.18 20250219 3860 -70.83 20240719 1060 6.23 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
6 20250219 121246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1124 -42 5 -3.60 65596253 57372 148.59 1209 1209 1124 1515 817 1166 1143.35 6.56 0 -307 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 293 -1.12 2.82 12 0.22 -1000.00 399.00 3860 20240215 -70.88 1060 20241209 6.04 1485 -24.31 20250106 1124 0.00 20250219 3860 -70.88 20240719 1060 6.04 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
7 20250219 111247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1143 -23 5 -1.97 34457509 29885 77.40 1209 1209 1143 1515 817 1166 1153.00 6.56 0 -546 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 298 -1.14 2.86 12 0.11 -1000.00 399.00 3860 20240215 -70.39 1060 20241209 7.83 1485 -23.03 20250106 1128 1.33 20250212 3860 -70.39 20240719 1060 7.83 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
8 20250219 101247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1156 -10 5 -0.86 16684339 14397 37.29 1209 1209 1150 1515 817 1166 1158.88 6.56 0 9 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 301 -1.16 2.90 12 0.06 -1000.00 399.00 3860 20240215 -70.05 1060 20241209 9.06 1485 -22.15 20250106 1128 2.48 20250212 3860 -70.05 20240719 1060 9.06 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
9 20250219 091249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1156 -10 5 -0.86 4392117 3756 9.73 1209 1209 1156 1515 817 1166 1169.36 6.56 0 -139 1234 1199 1165 1130 1096 1183 1114 130 349 500 690 1 1 26076844 301 -1.16 2.90 12 0.01 -1000.00 399.00 3860 20240215 -70.05 1060 20241209 9.06 1485 -22.15 20250106 1128 2.48 20250212 3860 -70.05 20240719 1060 9.06 20241209 0.00 N 405000 500 130 억 1710258 N N 0 N 00 N
10 20250218 161241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1166 -21 5 -1.77 44955626 38581 179.86 1200 1200 1131 1543 831 1187 1165.23 6.57 0 -2204 1206 1196 1188 1178 1170 1192 1174 130 356 500 710 1 1 26076844 304 -1.17 2.92 12 0.15 -1000.00 399.00 3860 20240215 -69.79 1060 20241209 10.00 1485 -21.48 20250106 1128 3.37 20250212 3860 -69.79 20240719 1060 10.00 20241209 0.00 N 405000 500 130 억 1712462 N N 0 N 00 N
11 20250218 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1173 -14 5 -1.18 43183166 37061 172.78 1200 1200 1131 1543 831 1187 1165.19 6.57 0 -1184 1206 1196 1188 1178 1170 1192 1174 130 356 500 710 1 1 26076844 306 -1.17 2.94 12 0.14 -1000.00 399.00 3860 20240215 -69.61 1060 20241209 10.66 1485 -21.01 20250106 1128 3.99 20250212 3860 -69.61 20240719 1060 10.66 20241209 0.00 N 405000 500 130 억 1712462 N N 0 N 00 N
12 20250218 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1162 -25 5 -2.11 30863433 26478 123.44 1200 1200 1131 1543 831 1187 1165.63 6.57 0 -715 1206 1196 1188 1178 1170 1192 1174 130 356 500 710 1 1 26076844 303 -1.16 2.91 12 0.10 -1000.00 399.00 3860 20240215 -69.90 1060 20241209 9.62 1485 -21.75 20250106 1128 3.01 20250212 3860 -69.90 20240719 1060 9.62 20241209 0.00 N 405000 500 130 억 1712462 N N 0 N 00 N