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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214680/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
20250211,160927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-25,5,-1.08,997255410,431700,44.82,2305,2350,2280,3000,1620,2310,2310.09,2.77,0,-582,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1691,-78.79,2.09,12,0.58,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,1999,14.31,20250203,4885,-53.22,20240523,1997,14.42,20241209,2.90,N,214680,100,74 억,,2050128,N,N,6,N,00,N
20250211,150926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2295,-15,5,-0.65,935857630,404835,42.03,2305,2350,2285,3000,1620,2310,2311.70,2.77,0,2217,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1699,-79.14,2.10,12,0.55,-29.00,1091.00,4885,20240523,-53.02,1997,20241209,14.92,2440,-5.94,20250108,1999,14.81,20250203,4885,-53.02,20240523,1997,14.92,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,140926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2295,-15,5,-0.65,858621610,371137,38.54,2305,2350,2290,3000,1620,2310,2313.49,2.77,0,23626,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1699,-79.14,2.10,12,0.50,-29.00,1091.00,4885,20240523,-53.02,1997,20241209,14.92,2440,-5.94,20250108,1999,14.81,20250203,4885,-53.02,20240523,1997,14.92,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,130926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,-10,5,-0.43,770249660,332606,34.53,2305,2350,2290,3000,1620,2310,2315.80,2.77,0,21228,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1702,-79.31,2.11,12,0.45,-29.00,1091.00,4885,20240523,-52.92,1997,20241209,15.17,2440,-5.74,20250108,1999,15.06,20250203,4885,-52.92,20240523,1997,15.17,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,120925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,10,2,0.43,654488665,282377,29.32,2305,2350,2290,3000,1620,2310,2317.78,2.77,0,42374,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1717,-80.00,2.13,12,0.38,-29.00,1091.00,4885,20240523,-52.51,1997,20241209,16.17,2440,-4.92,20250108,1999,16.06,20250203,4885,-52.51,20240523,1997,16.17,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,110926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2335,25,2,1.08,588589765,253922,26.37,2305,2350,2290,3000,1620,2310,2317.99,2.77,0,44190,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1728,-80.52,2.14,12,0.34,-29.00,1091.00,4885,20240523,-52.20,1997,20241209,16.93,2440,-4.30,20250108,1999,16.81,20250203,4885,-52.20,20240523,1997,16.93,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,100927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2320,10,2,0.43,322549260,139892,14.53,2305,2325,2290,3000,1620,2310,2305.70,2.77,0,27376,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1717,-80.00,2.13,12,0.19,-29.00,1091.00,4885,20240523,-52.51,1997,20241209,16.17,2440,-4.92,20250108,1999,16.06,20250203,4885,-52.51,20240523,1997,16.17,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250211,090930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,0,3,0.00,105241735,45651,4.74,2305,2320,2295,3000,1620,2310,2305.35,2.77,0,29507,2443,2376,2338,2271,2233,2357,2252,74,690,100,1660,5,1,74015254,1710,-79.66,2.12,12,0.06,-29.00,1091.00,4885,20240523,-52.71,1997,20241209,15.67,2440,-5.33,20250108,1999,15.56,20250203,4885,-52.71,20240523,1997,15.67,20241209,2.90,N,214680,100,74 억,,2050128,N,N,50,N,00,N
20250210,160921,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,5,2,0.22,2254694825,959362,256.19,2405,2405,2300,2995,1615,2305,2350.30,3.01,0,-177339,2381,2342,2291,2252,2201,2362,2272,74,690,100,1650,5,1,74015254,1710,-79.66,2.12,12,1.30,-29.00,1091.00,4885,20240523,-52.71,1997,20241209,15.67,2440,-5.33,20250108,1999,15.56,20250203,4885,-52.71,20240523,1997,15.67,20241209,2.93,N,214680,100,74 억,,2225603,N,N,50,N,00,N
20250210,150920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2310,5,2,0.22,2195102620,933544,249.30,2405,2405,2300,2995,1615,2305,2351.36,3.01,0,-179991,2381,2342,2291,2252,2201,2362,2272,74,690,100,1650,5,1,74015254,1710,-79.66,2.12,12,1.26,-29.00,1091.00,4885,20240523,-52.71,1997,20241209,15.67,2440,-5.33,20250108,1999,15.56,20250203,4885,-52.71,20240523,1997,15.67,20241209,2.93,N,214680,100,74 억,,2225603,N,N,2,N,00,N
20250210,140918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2315,10,2,0.43,2024993825,860051,229.67,2405,2405,2300,2995,1615,2305,2354.50,3.01,0,-184177,2381,2342,2291,2252,2201,2362,2272,74,690,100,1650,5,1,74015254,1713,-79.83,2.12,12,1.16,-29.00,1091.00,4885,20240523,-52.61,1997,20241209,15.92,2440,-5.12,20250108,1999,15.81,20250203,4885,-52.61,20240523,1997,15.92,20241209,2.93,N,214680,100,74 억,,2225603,N,N,2,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 20250211 160927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2285 -25 5 -1.08 997255410 431700 44.82 2305 2350 2280 3000 1620 2310 2310.09 2.77 0 -582 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1691 -78.79 2.09 12 0.58 -29.00 1091.00 4885 20240523 -53.22 1997 20241209 14.42 2440 -6.35 20250108 1999 14.31 20250203 4885 -53.22 20240523 1997 14.42 20241209 2.90 N 214680 100 74 억 2050128 N N 6 N 00 N
3 20250211 150926 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2295 -15 5 -0.65 935857630 404835 42.03 2305 2350 2285 3000 1620 2310 2311.70 2.77 0 2217 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1699 -79.14 2.10 12 0.55 -29.00 1091.00 4885 20240523 -53.02 1997 20241209 14.92 2440 -5.94 20250108 1999 14.81 20250203 4885 -53.02 20240523 1997 14.92 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
4 20250211 140926 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2295 -15 5 -0.65 858621610 371137 38.54 2305 2350 2290 3000 1620 2310 2313.49 2.77 0 23626 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1699 -79.14 2.10 12 0.50 -29.00 1091.00 4885 20240523 -53.02 1997 20241209 14.92 2440 -5.94 20250108 1999 14.81 20250203 4885 -53.02 20240523 1997 14.92 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
5 20250211 130926 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2300 -10 5 -0.43 770249660 332606 34.53 2305 2350 2290 3000 1620 2310 2315.80 2.77 0 21228 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1702 -79.31 2.11 12 0.45 -29.00 1091.00 4885 20240523 -52.92 1997 20241209 15.17 2440 -5.74 20250108 1999 15.06 20250203 4885 -52.92 20240523 1997 15.17 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
6 20250211 120925 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2320 10 2 0.43 654488665 282377 29.32 2305 2350 2290 3000 1620 2310 2317.78 2.77 0 42374 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1717 -80.00 2.13 12 0.38 -29.00 1091.00 4885 20240523 -52.51 1997 20241209 16.17 2440 -4.92 20250108 1999 16.06 20250203 4885 -52.51 20240523 1997 16.17 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
7 20250211 110926 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2335 25 2 1.08 588589765 253922 26.37 2305 2350 2290 3000 1620 2310 2317.99 2.77 0 44190 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1728 -80.52 2.14 12 0.34 -29.00 1091.00 4885 20240523 -52.20 1997 20241209 16.93 2440 -4.30 20250108 1999 16.81 20250203 4885 -52.20 20240523 1997 16.93 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
8 20250211 100927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2320 10 2 0.43 322549260 139892 14.53 2305 2325 2290 3000 1620 2310 2305.70 2.77 0 27376 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1717 -80.00 2.13 12 0.19 -29.00 1091.00 4885 20240523 -52.51 1997 20241209 16.17 2440 -4.92 20250108 1999 16.06 20250203 4885 -52.51 20240523 1997 16.17 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
9 20250211 090930 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2310 0 3 0.00 105241735 45651 4.74 2305 2320 2295 3000 1620 2310 2305.35 2.77 0 29507 2443 2376 2338 2271 2233 2357 2252 74 690 100 1660 5 1 74015254 1710 -79.66 2.12 12 0.06 -29.00 1091.00 4885 20240523 -52.71 1997 20241209 15.67 2440 -5.33 20250108 1999 15.56 20250203 4885 -52.71 20240523 1997 15.67 20241209 2.90 N 214680 100 74 억 2050128 N N 50 N 00 N
10 20250210 160921 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2310 5 2 0.22 2254694825 959362 256.19 2405 2405 2300 2995 1615 2305 2350.30 3.01 0 -177339 2381 2342 2291 2252 2201 2362 2272 74 690 100 1650 5 1 74015254 1710 -79.66 2.12 12 1.30 -29.00 1091.00 4885 20240523 -52.71 1997 20241209 15.67 2440 -5.33 20250108 1999 15.56 20250203 4885 -52.71 20240523 1997 15.67 20241209 2.93 N 214680 100 74 억 2225603 N N 50 N 00 N
11 20250210 150920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2310 5 2 0.22 2195102620 933544 249.30 2405 2405 2300 2995 1615 2305 2351.36 3.01 0 -179991 2381 2342 2291 2252 2201 2362 2272 74 690 100 1650 5 1 74015254 1710 -79.66 2.12 12 1.26 -29.00 1091.00 4885 20240523 -52.71 1997 20241209 15.67 2440 -5.33 20250108 1999 15.56 20250203 4885 -52.71 20240523 1997 15.67 20241209 2.93 N 214680 100 74 억 2225603 N N 2 N 00 N
12 20250210 140918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2315 10 2 0.43 2024993825 860051 229.67 2405 2405 2300 2995 1615 2305 2354.50 3.01 0 -184177 2381 2342 2291 2252 2201 2362 2272 74 690 100 1650 5 1 74015254 1713 -79.83 2.12 12 1.16 -29.00 1091.00 4885 20240523 -52.61 1997 20241209 15.92 2440 -5.12 20250108 1999 15.81 20250203 4885 -52.61 20240523 1997 15.92 20241209 2.93 N 214680 100 74 억 2225603 N N 2 N 00 N