ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039860/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
20250212,160442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,-80,5,-2.25,545954045,156266,118.78,3540,3550,3465,4615,2485,3550,3493.75,1.69,0,-6972,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1114,-25.33,1.74,12,0.49,-137.00,1999.00,5810,20240220,-40.28,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5810,-40.28,20240220,2705,28.28,20240805,4.92,N,039860,500,160 억,,542855,N,N,999,N,00,N
20250212,150441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,-80,5,-2.25,488724895,139797,106.26,3540,3550,3465,4615,2485,3550,3495.96,1.69,0,-10006,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1114,-25.33,1.74,12,0.44,-137.00,1999.00,5810,20240220,-40.28,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5810,-40.28,20240220,2705,28.28,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,140442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3500,-50,5,-1.41,408625275,116776,88.76,3540,3550,3475,4615,2485,3550,3499.22,1.69,0,-11732,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1124,-25.55,1.75,12,0.36,-137.00,1999.00,5810,20240220,-39.76,2705,20240805,29.39,4680,-25.21,20250107,3165,10.58,20250102,5810,-39.76,20240220,2705,29.39,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,130442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3490,-60,5,-1.69,371687605,106211,80.73,3540,3550,3475,4615,2485,3550,3499.52,1.69,0,-10791,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1121,-25.47,1.75,12,0.33,-137.00,1999.00,5810,20240220,-39.93,2705,20240805,29.02,4680,-25.43,20250107,3165,10.27,20250102,5810,-39.93,20240220,2705,29.02,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,120441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3490,-60,5,-1.69,329860620,94243,71.64,3540,3550,3480,4615,2485,3550,3500.11,1.69,0,-5272,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1121,-25.47,1.75,12,0.29,-137.00,1999.00,5810,20240220,-39.93,2705,20240805,29.02,4680,-25.43,20250107,3165,10.27,20250102,5810,-39.93,20240220,2705,29.02,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,110441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3500,-50,5,-1.41,284643075,81284,61.79,3540,3550,3485,4615,2485,3550,3501.83,1.69,0,-648,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1124,-25.55,1.75,12,0.25,-137.00,1999.00,5810,20240220,-39.76,2705,20240805,29.39,4680,-25.21,20250107,3165,10.58,20250102,5810,-39.76,20240220,2705,29.39,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,100441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3510,-40,5,-1.13,100154815,28491,21.66,3540,3550,3495,4615,2485,3550,3515.31,1.69,0,-6802,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1127,-25.62,1.76,12,0.09,-137.00,1999.00,5810,20240220,-39.59,2705,20240805,29.76,4680,-25.00,20250107,3165,10.90,20250102,5810,-39.59,20240220,2705,29.76,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250212,090444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3540,-10,5,-0.28,16558080,4675,3.55,3540,3550,3535,4615,2485,3550,3541.84,1.69,0,999,3596,3572,3556,3532,3516,3565,3525,161,1065,500,2270,5,1,32110082,1137,-25.84,1.77,12,0.01,-137.00,1999.00,5810,20240220,-39.07,2705,20240805,30.87,4680,-24.36,20250107,3165,11.85,20250102,5810,-39.07,20240220,2705,30.87,20240805,4.92,N,039860,500,160 억,,542855,N,N,0,N,00,N
20250211,160442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3550,25,2,0.71,467079965,131401,115.33,3580,3580,3540,4580,2470,3525,3554.62,1.74,0,-16015,3621,3572,3496,3447,3371,3597,3472,161,1055,500,2250,5,1,32110082,1140,-25.91,1.78,12,0.41,-137.00,1999.00,5810,20240220,-38.90,2705,20240805,31.24,4680,-24.15,20250107,3165,12.16,20250102,5810,-38.90,20240220,2705,31.24,20240805,4.93,N,039860,500,160 억,,558928,N,N,0,N,00,N
20250211,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3550,25,2,0.71,451441250,126996,111.47,3580,3580,3540,4580,2470,3525,3554.77,1.74,0,-15185,3621,3572,3496,3447,3371,3597,3472,161,1055,500,2250,5,1,32110082,1140,-25.91,1.78,12,0.40,-137.00,1999.00,5810,20240220,-38.90,2705,20240805,31.24,4680,-24.15,20250107,3165,12.16,20250102,5810,-38.90,20240220,2705,31.24,20240805,4.93,N,039860,500,160 억,,558928,N,N,0,N,00,N
20250211,140442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3560,35,2,0.99,392608920,110418,96.92,3580,3580,3540,4580,2470,3525,3555.66,1.74,0,-15970,3621,3572,3496,3447,3371,3597,3472,161,1055,500,2250,5,1,32110082,1143,-25.99,1.78,12,0.34,-137.00,1999.00,5810,20240220,-38.73,2705,20240805,31.61,4680,-23.93,20250107,3165,12.48,20250102,5810,-38.73,20240220,2705,31.61,20240805,4.93,N,039860,500,160 억,,558928,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 20250212 160442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3470 -80 5 -2.25 545954045 156266 118.78 3540 3550 3465 4615 2485 3550 3493.75 1.69 0 -6972 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1114 -25.33 1.74 12 0.49 -137.00 1999.00 5810 20240220 -40.28 2705 20240805 28.28 4680 -25.85 20250107 3165 9.64 20250102 5810 -40.28 20240220 2705 28.28 20240805 4.92 N 039860 500 160 억 542855 N N 999 N 00 N
3 20250212 150441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3470 -80 5 -2.25 488724895 139797 106.26 3540 3550 3465 4615 2485 3550 3495.96 1.69 0 -10006 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1114 -25.33 1.74 12 0.44 -137.00 1999.00 5810 20240220 -40.28 2705 20240805 28.28 4680 -25.85 20250107 3165 9.64 20250102 5810 -40.28 20240220 2705 28.28 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
4 20250212 140442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3500 -50 5 -1.41 408625275 116776 88.76 3540 3550 3475 4615 2485 3550 3499.22 1.69 0 -11732 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1124 -25.55 1.75 12 0.36 -137.00 1999.00 5810 20240220 -39.76 2705 20240805 29.39 4680 -25.21 20250107 3165 10.58 20250102 5810 -39.76 20240220 2705 29.39 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
5 20250212 130442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3490 -60 5 -1.69 371687605 106211 80.73 3540 3550 3475 4615 2485 3550 3499.52 1.69 0 -10791 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1121 -25.47 1.75 12 0.33 -137.00 1999.00 5810 20240220 -39.93 2705 20240805 29.02 4680 -25.43 20250107 3165 10.27 20250102 5810 -39.93 20240220 2705 29.02 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
6 20250212 120441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3490 -60 5 -1.69 329860620 94243 71.64 3540 3550 3480 4615 2485 3550 3500.11 1.69 0 -5272 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1121 -25.47 1.75 12 0.29 -137.00 1999.00 5810 20240220 -39.93 2705 20240805 29.02 4680 -25.43 20250107 3165 10.27 20250102 5810 -39.93 20240220 2705 29.02 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
7 20250212 110441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3500 -50 5 -1.41 284643075 81284 61.79 3540 3550 3485 4615 2485 3550 3501.83 1.69 0 -648 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1124 -25.55 1.75 12 0.25 -137.00 1999.00 5810 20240220 -39.76 2705 20240805 29.39 4680 -25.21 20250107 3165 10.58 20250102 5810 -39.76 20240220 2705 29.39 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
8 20250212 100441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3510 -40 5 -1.13 100154815 28491 21.66 3540 3550 3495 4615 2485 3550 3515.31 1.69 0 -6802 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1127 -25.62 1.76 12 0.09 -137.00 1999.00 5810 20240220 -39.59 2705 20240805 29.76 4680 -25.00 20250107 3165 10.90 20250102 5810 -39.59 20240220 2705 29.76 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
9 20250212 090444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3540 -10 5 -0.28 16558080 4675 3.55 3540 3550 3535 4615 2485 3550 3541.84 1.69 0 999 3596 3572 3556 3532 3516 3565 3525 161 1065 500 2270 5 1 32110082 1137 -25.84 1.77 12 0.01 -137.00 1999.00 5810 20240220 -39.07 2705 20240805 30.87 4680 -24.36 20250107 3165 11.85 20250102 5810 -39.07 20240220 2705 30.87 20240805 4.92 N 039860 500 160 억 542855 N N 0 N 00 N
10 20250211 160442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3550 25 2 0.71 467079965 131401 115.33 3580 3580 3540 4580 2470 3525 3554.62 1.74 0 -16015 3621 3572 3496 3447 3371 3597 3472 161 1055 500 2250 5 1 32110082 1140 -25.91 1.78 12 0.41 -137.00 1999.00 5810 20240220 -38.90 2705 20240805 31.24 4680 -24.15 20250107 3165 12.16 20250102 5810 -38.90 20240220 2705 31.24 20240805 4.93 N 039860 500 160 억 558928 N N 0 N 00 N
11 20250211 150442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3550 25 2 0.71 451441250 126996 111.47 3580 3580 3540 4580 2470 3525 3554.77 1.74 0 -15185 3621 3572 3496 3447 3371 3597 3472 161 1055 500 2250 5 1 32110082 1140 -25.91 1.78 12 0.40 -137.00 1999.00 5810 20240220 -38.90 2705 20240805 31.24 4680 -24.15 20250107 3165 12.16 20250102 5810 -38.90 20240220 2705 31.24 20240805 4.93 N 039860 500 160 억 558928 N N 0 N 00 N
12 20250211 140442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3560 35 2 0.99 392608920 110418 96.92 3580 3580 3540 4580 2470 3525 3555.66 1.74 0 -15970 3621 3572 3496 3447 3371 3597 3472 161 1055 500 2250 5 1 32110082 1143 -25.99 1.78 12 0.34 -137.00 1999.00 5810 20240220 -38.73 2705 20240805 31.61 4680 -23.93 20250107 3165 12.48 20250102 5810 -38.73 20240220 2705 31.61 20240805 4.93 N 039860 500 160 억 558928 N N 0 N 00 N