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
424960/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
20250219,161257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,15560,-1070,5,-6.43,17854411980,1103537,41.68,16370,16930,15520,21600,11650,16630,16179.49,5.16,0,-120883,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2436,-41.06,10.91,12,7.05,-379.00,1426.00,16930,20250219,-8.09,5740,20240805,171.08,16930,-8.09,20250219,10930,42.36,20250203,16930,-8.09,20250219,5740,171.08,20240805,1.50,N,424960,500,78 억,,807930,N,N,1,N,00,N
20250219,151301,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,15590,-1040,5,-6.25,17432605610,1076461,40.66,16370,16930,15520,21600,11650,16630,16194.26,5.16,0,-116526,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2440,-41.13,10.93,12,6.88,-379.00,1426.00,16930,20250219,-7.91,5740,20240805,171.60,16930,-7.91,20250219,10930,42.63,20250203,16930,-7.91,20250219,5740,171.60,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,141257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,15640,-990,5,-5.95,15602413660,959599,36.24,16370,16930,15590,21600,11650,16630,16259.21,5.16,0,-95383,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2448,-41.27,10.97,12,6.13,-379.00,1426.00,16930,20250219,-7.62,5740,20240805,172.47,16930,-7.62,20250219,10930,43.09,20250203,16930,-7.62,20250219,5740,172.47,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,131257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,15900,-730,5,-4.39,13654982900,836122,31.58,16370,16930,15830,21600,11650,16630,16331.24,5.16,0,-67982,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2489,-41.95,11.15,12,5.34,-379.00,1426.00,16930,20250219,-6.08,5740,20240805,177.00,16930,-6.08,20250219,10930,45.47,20250203,16930,-6.08,20250219,5740,177.00,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,121257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16100,-530,5,-3.19,12393140080,757217,28.60,16370,16930,15830,21600,11650,16630,16366.61,5.16,0,-36097,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2520,-42.48,11.29,12,4.84,-379.00,1426.00,16930,20250219,-4.90,5740,20240805,180.49,16930,-4.90,20250219,10930,47.30,20250203,16930,-4.90,20250219,5740,180.49,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,111258,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16000,-630,5,-3.79,11654200990,711275,26.86,16370,16930,15830,21600,11650,16630,16384.85,5.16,0,-16734,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2504,-42.22,11.22,12,4.54,-379.00,1426.00,16930,20250219,-5.49,5740,20240805,178.75,16930,-5.49,20250219,10930,46.39,20250203,16930,-5.49,20250219,5740,178.75,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,101258,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16690,60,2,0.36,7539452680,455761,17.21,16370,16930,16150,21600,11650,16630,16542.51,5.16,0,-45873,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2612,-44.04,11.70,12,2.91,-379.00,1426.00,16930,20250219,-1.42,5740,20240805,190.77,16930,-1.42,20250219,10930,52.70,20250203,16930,-1.42,20250219,5740,190.77,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250219,091301,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16850,220,2,1.32,3070303560,186255,7.03,16370,16900,16150,21600,11650,16630,16484.21,5.16,0,-15566,18243,17436,16033,15226,13823,17840,15630,78,4970,500,11640,10,1,15652340,2637,-44.46,11.82,12,1.19,-379.00,1426.00,16900,20250219,-0.30,5740,20240805,193.55,16900,-0.30,20250219,10930,54.16,20250203,16900,-0.30,20250219,5740,193.55,20240805,1.50,N,424960,500,78 억,,807930,N,N,0,N,00,N
20250218,161253,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16630,1550,2,10.28,42082602090,2636018,141.52,15000,16840,14630,19600,10560,15080,15964.02,3.90,0,206747,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2603,-43.88,11.66,12,16.84,-379.00,1426.00,16840,20250218,-1.25,5740,20240805,189.72,16840,-1.25,20250218,10930,52.15,20250203,16840,-1.25,20250218,5740,189.72,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,151254,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16660,1580,2,10.48,41003737930,2571173,138.04,15000,16840,14630,19600,10560,15080,15948.17,3.90,0,197142,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2608,-43.96,11.68,12,16.43,-379.00,1426.00,16840,20250218,-1.07,5740,20240805,190.24,16840,-1.07,20250218,10930,52.42,20250203,16840,-1.07,20250218,5740,190.24,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,141256,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16350,1270,2,8.42,36129807110,2276605,122.23,15000,16840,14630,19600,10560,15080,15870.74,3.90,0,198243,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2559,-43.14,11.47,12,14.54,-379.00,1426.00,16840,20250218,-2.91,5740,20240805,184.84,16840,-2.91,20250218,10930,49.59,20250203,16840,-2.91,20250218,5740,184.84,20240805,1.60,N,424960,500,78 억,,610636,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 161257 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 15560 -1070 5 -6.43 17854411980 1103537 41.68 16370 16930 15520 21600 11650 16630 16179.49 5.16 0 -120883 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2436 -41.06 10.91 12 7.05 -379.00 1426.00 16930 20250219 -8.09 5740 20240805 171.08 16930 -8.09 20250219 10930 42.36 20250203 16930 -8.09 20250219 5740 171.08 20240805 1.50 N 424960 500 78 억 807930 N N 1 N 00 N
3 20250219 151301 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 15590 -1040 5 -6.25 17432605610 1076461 40.66 16370 16930 15520 21600 11650 16630 16194.26 5.16 0 -116526 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2440 -41.13 10.93 12 6.88 -379.00 1426.00 16930 20250219 -7.91 5740 20240805 171.60 16930 -7.91 20250219 10930 42.63 20250203 16930 -7.91 20250219 5740 171.60 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
4 20250219 141257 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 15640 -990 5 -5.95 15602413660 959599 36.24 16370 16930 15590 21600 11650 16630 16259.21 5.16 0 -95383 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2448 -41.27 10.97 12 6.13 -379.00 1426.00 16930 20250219 -7.62 5740 20240805 172.47 16930 -7.62 20250219 10930 43.09 20250203 16930 -7.62 20250219 5740 172.47 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
5 20250219 131257 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 15900 -730 5 -4.39 13654982900 836122 31.58 16370 16930 15830 21600 11650 16630 16331.24 5.16 0 -67982 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2489 -41.95 11.15 12 5.34 -379.00 1426.00 16930 20250219 -6.08 5740 20240805 177.00 16930 -6.08 20250219 10930 45.47 20250203 16930 -6.08 20250219 5740 177.00 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
6 20250219 121257 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16100 -530 5 -3.19 12393140080 757217 28.60 16370 16930 15830 21600 11650 16630 16366.61 5.16 0 -36097 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2520 -42.48 11.29 12 4.84 -379.00 1426.00 16930 20250219 -4.90 5740 20240805 180.49 16930 -4.90 20250219 10930 47.30 20250203 16930 -4.90 20250219 5740 180.49 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
7 20250219 111258 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16000 -630 5 -3.79 11654200990 711275 26.86 16370 16930 15830 21600 11650 16630 16384.85 5.16 0 -16734 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2504 -42.22 11.22 12 4.54 -379.00 1426.00 16930 20250219 -5.49 5740 20240805 178.75 16930 -5.49 20250219 10930 46.39 20250203 16930 -5.49 20250219 5740 178.75 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
8 20250219 101258 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16690 60 2 0.36 7539452680 455761 17.21 16370 16930 16150 21600 11650 16630 16542.51 5.16 0 -45873 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2612 -44.04 11.70 12 2.91 -379.00 1426.00 16930 20250219 -1.42 5740 20240805 190.77 16930 -1.42 20250219 10930 52.70 20250203 16930 -1.42 20250219 5740 190.77 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
9 20250219 091301 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16850 220 2 1.32 3070303560 186255 7.03 16370 16900 16150 21600 11650 16630 16484.21 5.16 0 -15566 18243 17436 16033 15226 13823 17840 15630 78 4970 500 11640 10 1 15652340 2637 -44.46 11.82 12 1.19 -379.00 1426.00 16900 20250219 -0.30 5740 20240805 193.55 16900 -0.30 20250219 10930 54.16 20250203 16900 -0.30 20250219 5740 193.55 20240805 1.50 N 424960 500 78 억 807930 N N 0 N 00 N
10 20250218 161253 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16630 1550 2 10.28 42082602090 2636018 141.52 15000 16840 14630 19600 10560 15080 15964.02 3.90 0 206747 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2603 -43.88 11.66 12 16.84 -379.00 1426.00 16840 20250218 -1.25 5740 20240805 189.72 16840 -1.25 20250218 10930 52.15 20250203 16840 -1.25 20250218 5740 189.72 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
11 20250218 151254 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16660 1580 2 10.48 41003737930 2571173 138.04 15000 16840 14630 19600 10560 15080 15948.17 3.90 0 197142 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2608 -43.96 11.68 12 16.43 -379.00 1426.00 16840 20250218 -1.07 5740 20240805 190.24 16840 -1.07 20250218 10930 52.42 20250203 16840 -1.07 20250218 5740 190.24 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
12 20250218 141256 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16350 1270 2 8.42 36129807110 2276605 122.23 15000 16840 14630 19600 10560 15080 15870.74 3.90 0 198243 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2559 -43.14 11.47 12 14.54 -379.00 1426.00 16840 20250218 -2.91 5740 20240805 184.84 16840 -2.91 20250218 10930 49.59 20250203 16840 -2.91 20250218 5740 184.84 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N