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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039840/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
20250218,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17440,-90,5,-0.51,270825130,15560,62.37,17480,17590,17290,22750,12280,17530,17405.16,14.40,0,-7058,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2613,83.44,1.18,12,0.10,209.00,14809.00,23500,20240325,-25.79,15350,20240813,13.62,18760,-7.04,20250213,15850,10.03,20250102,23500,-25.79,20240325,15350,13.62,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17360,-170,5,-0.97,235304630,13512,54.16,17480,17590,17290,22750,12280,17530,17414.49,14.40,0,-6464,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2601,83.06,1.17,12,0.09,209.00,14809.00,23500,20240325,-26.13,15350,20240813,13.09,18760,-7.46,20250213,15850,9.53,20250102,23500,-26.13,20240325,15350,13.09,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17310,-220,5,-1.25,218375930,12536,50.25,17480,17590,17290,22750,12280,17530,17419.91,14.40,0,-6190,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2593,82.82,1.17,12,0.08,209.00,14809.00,23500,20240325,-26.34,15350,20240813,12.77,18760,-7.73,20250213,15850,9.21,20250102,23500,-26.34,20240325,15350,12.77,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,130451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17440,-90,5,-0.51,120809920,6915,27.72,17480,17590,17350,22750,12280,17530,17470.70,14.40,0,-2469,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2613,83.44,1.18,12,0.05,209.00,14809.00,23500,20240325,-25.79,15350,20240813,13.62,18760,-7.04,20250213,15850,10.03,20250102,23500,-25.79,20240325,15350,13.62,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,120451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17410,-120,5,-0.68,105264990,6023,24.14,17480,17590,17350,22750,12280,17530,17477.17,14.40,0,-2328,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2608,83.30,1.18,12,0.04,209.00,14809.00,23500,20240325,-25.91,15350,20240813,13.42,18760,-7.20,20250213,15850,9.84,20250102,23500,-25.91,20240325,15350,13.42,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,110451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17380,-150,5,-0.86,92249660,5274,21.14,17480,17590,17380,22750,12280,17530,17491.40,14.40,0,-2293,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2604,83.16,1.17,12,0.04,209.00,14809.00,23500,20240325,-26.04,15350,20240813,13.22,18760,-7.36,20250213,15850,9.65,20250102,23500,-26.04,20240325,15350,13.22,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,100451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17500,-30,5,-0.17,61704090,3523,14.12,17480,17590,17440,22750,12280,17530,17514.64,14.40,0,-1470,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2622,83.73,1.18,12,0.02,209.00,14809.00,23500,20240325,-25.53,15350,20240813,14.01,18760,-6.72,20250213,15850,10.41,20250102,23500,-25.53,20240325,15350,14.01,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250218,090452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17480,-50,5,-0.29,471960,27,0.11,17480,17480,17480,22750,12280,17530,17480.00,14.40,0,-17,17896,17712,17466,17282,17036,17805,17375,79,5220,500,12620,10,1,14981755,2619,83.64,1.18,12,0.00,209.00,14809.00,23500,20240325,-25.62,15350,20240813,13.88,18760,-6.82,20250213,15850,10.28,20250102,23500,-25.62,20240325,15350,13.88,20240813,2.31,N,039840,500,79 억,,2157665,N,N,0,N,00,N
20250217,160451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17530,210,2,1.21,437124800,24946,53.48,17320,17650,17220,22500,12130,17320,17522.84,14.37,0,4657,17733,17526,17373,17166,17013,17630,17270,79,5180,500,12470,10,1,14981755,2626,83.88,1.18,12,0.17,209.00,14809.00,23500,20240325,-25.40,15350,20240813,14.20,18760,-6.56,20250213,15850,10.60,20250102,23500,-25.40,20240325,15350,14.20,20240813,2.27,N,039840,500,79 억,,2153009,N,N,18,N,00,N
20250217,150450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17470,150,2,0.87,384578430,21944,47.04,17320,17650,17220,22500,12130,17320,17525.45,14.37,0,4850,17733,17526,17373,17166,17013,17630,17270,79,5180,500,12470,10,1,14981755,2617,83.59,1.18,12,0.15,209.00,14809.00,23500,20240325,-25.66,15350,20240813,13.81,18760,-6.88,20250213,15850,10.22,20250102,23500,-25.66,20240325,15350,13.81,20240813,2.27,N,039840,500,79 억,,2153009,N,N,18,N,00,N
20250217,140450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17570,250,2,1.44,340587320,19431,41.66,17320,17650,17220,22500,12130,17320,17528.04,14.37,0,4682,17733,17526,17373,17166,17013,17630,17270,79,5180,500,12470,10,1,14981755,2632,84.07,1.19,12,0.13,209.00,14809.00,23500,20240325,-25.23,15350,20240813,14.46,18760,-6.34,20250213,15850,10.85,20250102,23500,-25.23,20240325,15350,14.46,20240813,2.27,N,039840,500,79 억,,2153009,N,N,18,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 20250218 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17440 -90 5 -0.51 270825130 15560 62.37 17480 17590 17290 22750 12280 17530 17405.16 14.40 0 -7058 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2613 83.44 1.18 12 0.10 209.00 14809.00 23500 20240325 -25.79 15350 20240813 13.62 18760 -7.04 20250213 15850 10.03 20250102 23500 -25.79 20240325 15350 13.62 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
3 20250218 150452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17360 -170 5 -0.97 235304630 13512 54.16 17480 17590 17290 22750 12280 17530 17414.49 14.40 0 -6464 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2601 83.06 1.17 12 0.09 209.00 14809.00 23500 20240325 -26.13 15350 20240813 13.09 18760 -7.46 20250213 15850 9.53 20250102 23500 -26.13 20240325 15350 13.09 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
4 20250218 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17310 -220 5 -1.25 218375930 12536 50.25 17480 17590 17290 22750 12280 17530 17419.91 14.40 0 -6190 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2593 82.82 1.17 12 0.08 209.00 14809.00 23500 20240325 -26.34 15350 20240813 12.77 18760 -7.73 20250213 15850 9.21 20250102 23500 -26.34 20240325 15350 12.77 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
5 20250218 130451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17440 -90 5 -0.51 120809920 6915 27.72 17480 17590 17350 22750 12280 17530 17470.70 14.40 0 -2469 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2613 83.44 1.18 12 0.05 209.00 14809.00 23500 20240325 -25.79 15350 20240813 13.62 18760 -7.04 20250213 15850 10.03 20250102 23500 -25.79 20240325 15350 13.62 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
6 20250218 120451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17410 -120 5 -0.68 105264990 6023 24.14 17480 17590 17350 22750 12280 17530 17477.17 14.40 0 -2328 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2608 83.30 1.18 12 0.04 209.00 14809.00 23500 20240325 -25.91 15350 20240813 13.42 18760 -7.20 20250213 15850 9.84 20250102 23500 -25.91 20240325 15350 13.42 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
7 20250218 110451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17380 -150 5 -0.86 92249660 5274 21.14 17480 17590 17380 22750 12280 17530 17491.40 14.40 0 -2293 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2604 83.16 1.17 12 0.04 209.00 14809.00 23500 20240325 -26.04 15350 20240813 13.22 18760 -7.36 20250213 15850 9.65 20250102 23500 -26.04 20240325 15350 13.22 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
8 20250218 100451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17500 -30 5 -0.17 61704090 3523 14.12 17480 17590 17440 22750 12280 17530 17514.64 14.40 0 -1470 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2622 83.73 1.18 12 0.02 209.00 14809.00 23500 20240325 -25.53 15350 20240813 14.01 18760 -6.72 20250213 15850 10.41 20250102 23500 -25.53 20240325 15350 14.01 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
9 20250218 090452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17480 -50 5 -0.29 471960 27 0.11 17480 17480 17480 22750 12280 17530 17480.00 14.40 0 -17 17896 17712 17466 17282 17036 17805 17375 79 5220 500 12620 10 1 14981755 2619 83.64 1.18 12 0.00 209.00 14809.00 23500 20240325 -25.62 15350 20240813 13.88 18760 -6.82 20250213 15850 10.28 20250102 23500 -25.62 20240325 15350 13.88 20240813 2.31 N 039840 500 79 억 2157665 N N 0 N 00 N
10 20250217 160451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17530 210 2 1.21 437124800 24946 53.48 17320 17650 17220 22500 12130 17320 17522.84 14.37 0 4657 17733 17526 17373 17166 17013 17630 17270 79 5180 500 12470 10 1 14981755 2626 83.88 1.18 12 0.17 209.00 14809.00 23500 20240325 -25.40 15350 20240813 14.20 18760 -6.56 20250213 15850 10.60 20250102 23500 -25.40 20240325 15350 14.20 20240813 2.27 N 039840 500 79 억 2153009 N N 18 N 00 N
11 20250217 150450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17470 150 2 0.87 384578430 21944 47.04 17320 17650 17220 22500 12130 17320 17525.45 14.37 0 4850 17733 17526 17373 17166 17013 17630 17270 79 5180 500 12470 10 1 14981755 2617 83.59 1.18 12 0.15 209.00 14809.00 23500 20240325 -25.66 15350 20240813 13.81 18760 -6.88 20250213 15850 10.22 20250102 23500 -25.66 20240325 15350 13.81 20240813 2.27 N 039840 500 79 억 2153009 N N 18 N 00 N
12 20250217 140450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17570 250 2 1.44 340587320 19431 41.66 17320 17650 17220 22500 12130 17320 17528.04 14.37 0 4682 17733 17526 17373 17166 17013 17630 17270 79 5180 500 12470 10 1 14981755 2632 84.07 1.19 12 0.13 209.00 14809.00 23500 20240325 -25.23 15350 20240813 14.46 18760 -6.34 20250213 15850 10.85 20250102 23500 -25.23 20240325 15350 14.46 20240813 2.27 N 039840 500 79 억 2153009 N N 18 N 00 N