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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
475960/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
20250224,161408,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17150,-990,5,-5.46,5447526690,316335,182.32,17620,17890,16980,23550,12700,18140,17215.96,1.29,0,38264,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2238,-5.47,10.12,12,2.42,-3137.00,1695.00,24800,20250211,-30.85,9930,20241108,72.71,24800,-30.85,20250211,14850,15.49,20250102,24800,-30.85,20250211,9930,72.71,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,151410,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17150,-990,5,-5.46,5290191580,307158,177.03,17620,17890,16980,23550,12700,18140,17217.83,1.29,0,37259,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2238,-5.47,10.12,12,2.35,-3137.00,1695.00,24800,20250211,-30.85,9930,20241108,72.71,24800,-30.85,20250211,14850,15.49,20250102,24800,-30.85,20250211,9930,72.71,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,141406,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17100,-1040,5,-5.73,4801002830,278568,160.55,17620,17890,16980,23550,12700,18140,17228.92,1.29,0,23756,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2231,-5.45,10.09,12,2.14,-3137.00,1695.00,24800,20250211,-31.05,9930,20241108,72.21,24800,-31.05,20250211,14850,15.15,20250102,24800,-31.05,20250211,9930,72.21,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,131408,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17070,-1070,5,-5.90,4456360830,258409,148.93,17620,17890,16980,23550,12700,18140,17239.34,1.29,0,17657,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2227,-5.44,10.07,12,1.98,-3137.00,1695.00,24800,20250211,-31.17,9930,20241108,71.90,24800,-31.17,20250211,14850,14.95,20250102,24800,-31.17,20250211,9930,71.90,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,121405,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17170,-970,5,-5.35,4029044120,233431,134.53,17620,17890,16980,23550,12700,18140,17253.53,1.29,0,18205,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2240,-5.47,10.13,12,1.79,-3137.00,1695.00,24800,20250211,-30.77,9930,20241108,72.91,24800,-30.77,20250211,14850,15.62,20250102,24800,-30.77,20250211,9930,72.91,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,111402,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17110,-1030,5,-5.68,3439677970,199060,114.73,17620,17890,16980,23550,12700,18140,17272.05,1.29,0,4249,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2232,-5.45,10.09,12,1.53,-3137.00,1695.00,24800,20250211,-31.01,9930,20241108,72.31,24800,-31.01,20250211,14850,15.22,20250102,24800,-31.01,20250211,9930,72.31,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,101401,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17170,-970,5,-5.35,2751985420,158947,91.61,17620,17890,16980,23550,12700,18140,17304.75,1.29,0,-8312,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2240,-5.47,10.13,12,1.22,-3137.00,1695.00,24800,20250211,-30.77,9930,20241108,72.91,24800,-30.77,20250211,14850,15.62,20250102,24800,-30.77,20250211,9930,72.91,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250224,091409,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17510,-630,5,-3.47,703528490,39929,23.01,17620,17890,17460,23550,12700,18140,17595.88,1.29,0,-9861,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2285,-5.58,10.33,12,0.31,-3137.00,1695.00,24800,20250211,-29.40,9930,20241108,76.33,24800,-29.40,20250211,14850,17.91,20250102,24800,-29.40,20250211,9930,76.33,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N
20250221,161356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18140,300,2,1.68,3115973810,171208,57.86,17600,18460,17600,23150,12490,17840,18199.99,1.31,0,-2776,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2367,-5.78,10.70,12,1.31,-3137.00,1695.00,24800,20250211,-26.85,9930,20241108,82.68,24800,-26.85,20250211,14850,22.15,20250102,24800,-26.85,20250211,9930,82.68,20241108,1.61,N,475960,500,65 억,,171088,N,N,0,N,00,N
20250221,151401,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18130,290,2,1.63,3046324220,167369,56.56,17600,18460,17600,23150,12490,17840,18201.30,1.31,0,-2330,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2366,-5.78,10.70,12,1.28,-3137.00,1695.00,24800,20250211,-26.90,9930,20241108,82.58,24800,-26.90,20250211,14850,22.09,20250102,24800,-26.90,20250211,9930,82.58,20241108,1.61,N,475960,500,65 억,,171088,N,N,0,N,00,N
20250221,141402,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18150,310,2,1.74,2735270480,150195,50.76,17600,18460,17600,23150,12490,17840,18211.53,1.31,0,-2757,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2368,-5.79,10.71,12,1.15,-3137.00,1695.00,24800,20250211,-26.81,9930,20241108,82.78,24800,-26.81,20250211,14850,22.22,20250102,24800,-26.81,20250211,9930,82.78,20241108,1.61,N,475960,500,65 억,,171088,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 20250224 161408 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17150 -990 5 -5.46 5447526690 316335 182.32 17620 17890 16980 23550 12700 18140 17215.96 1.29 0 38264 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2238 -5.47 10.12 12 2.42 -3137.00 1695.00 24800 20250211 -30.85 9930 20241108 72.71 24800 -30.85 20250211 14850 15.49 20250102 24800 -30.85 20250211 9930 72.71 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
3 20250224 151410 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17150 -990 5 -5.46 5290191580 307158 177.03 17620 17890 16980 23550 12700 18140 17217.83 1.29 0 37259 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2238 -5.47 10.12 12 2.35 -3137.00 1695.00 24800 20250211 -30.85 9930 20241108 72.71 24800 -30.85 20250211 14850 15.49 20250102 24800 -30.85 20250211 9930 72.71 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
4 20250224 141406 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17100 -1040 5 -5.73 4801002830 278568 160.55 17620 17890 16980 23550 12700 18140 17228.92 1.29 0 23756 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2231 -5.45 10.09 12 2.14 -3137.00 1695.00 24800 20250211 -31.05 9930 20241108 72.21 24800 -31.05 20250211 14850 15.15 20250102 24800 -31.05 20250211 9930 72.21 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
5 20250224 131408 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17070 -1070 5 -5.90 4456360830 258409 148.93 17620 17890 16980 23550 12700 18140 17239.34 1.29 0 17657 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2227 -5.44 10.07 12 1.98 -3137.00 1695.00 24800 20250211 -31.17 9930 20241108 71.90 24800 -31.17 20250211 14850 14.95 20250102 24800 -31.17 20250211 9930 71.90 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
6 20250224 121405 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17170 -970 5 -5.35 4029044120 233431 134.53 17620 17890 16980 23550 12700 18140 17253.53 1.29 0 18205 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2240 -5.47 10.13 12 1.79 -3137.00 1695.00 24800 20250211 -30.77 9930 20241108 72.91 24800 -30.77 20250211 14850 15.62 20250102 24800 -30.77 20250211 9930 72.91 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
7 20250224 111402 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17110 -1030 5 -5.68 3439677970 199060 114.73 17620 17890 16980 23550 12700 18140 17272.05 1.29 0 4249 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2232 -5.45 10.09 12 1.53 -3137.00 1695.00 24800 20250211 -31.01 9930 20241108 72.31 24800 -31.01 20250211 14850 15.22 20250102 24800 -31.01 20250211 9930 72.31 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
8 20250224 101401 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17170 -970 5 -5.35 2751985420 158947 91.61 17620 17890 16980 23550 12700 18140 17304.75 1.29 0 -8312 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2240 -5.47 10.13 12 1.22 -3137.00 1695.00 24800 20250211 -30.77 9930 20241108 72.91 24800 -30.77 20250211 14850 15.62 20250102 24800 -30.77 20250211 9930 72.91 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
9 20250224 091409 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17510 -630 5 -3.47 703528490 39929 23.01 17620 17890 17460 23550 12700 18140 17595.88 1.29 0 -9861 18926 18532 18066 17672 17206 18730 17870 65 5410 500 12690 10 1 13047594 2285 -5.58 10.33 12 0.31 -3137.00 1695.00 24800 20250211 -29.40 9930 20241108 76.33 24800 -29.40 20250211 14850 17.91 20250102 24800 -29.40 20250211 9930 76.33 20241108 1.63 N 475960 500 65 억 168491 N N 0 N 00 N
10 20250221 161356 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18140 300 2 1.68 3115973810 171208 57.86 17600 18460 17600 23150 12490 17840 18199.99 1.31 0 -2776 18693 18266 17893 17466 17093 18080 17280 65 5310 500 12480 10 1 13047594 2367 -5.78 10.70 12 1.31 -3137.00 1695.00 24800 20250211 -26.85 9930 20241108 82.68 24800 -26.85 20250211 14850 22.15 20250102 24800 -26.85 20250211 9930 82.68 20241108 1.61 N 475960 500 65 억 171088 N N 0 N 00 N
11 20250221 151401 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18130 290 2 1.63 3046324220 167369 56.56 17600 18460 17600 23150 12490 17840 18201.30 1.31 0 -2330 18693 18266 17893 17466 17093 18080 17280 65 5310 500 12480 10 1 13047594 2366 -5.78 10.70 12 1.28 -3137.00 1695.00 24800 20250211 -26.90 9930 20241108 82.58 24800 -26.90 20250211 14850 22.09 20250102 24800 -26.90 20250211 9930 82.58 20241108 1.61 N 475960 500 65 억 171088 N N 0 N 00 N
12 20250221 141402 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18150 310 2 1.74 2735270480 150195 50.76 17600 18460 17600 23150 12490 17840 18211.53 1.31 0 -2757 18693 18266 17893 17466 17093 18080 17280 65 5310 500 12480 10 1 13047594 2368 -5.79 10.71 12 1.15 -3137.00 1695.00 24800 20250211 -26.81 9930 20241108 82.78 24800 -26.81 20250211 14850 22.22 20250102 24800 -26.81 20250211 9930 82.78 20241108 1.61 N 475960 500 65 억 171088 N N 0 N 00 N