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
314930/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
20250219,161136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13930,-630,5,-4.33,2040139070,145028,154.71,14430,14430,13930,18920,10200,14560,14067.59,4.55,0,-48514,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4146,-422.12,7.69,12,0.49,-33.00,1811.00,24200,20241011,-42.44,8250,20240417,68.85,17170,-18.87,20250107,13240,5.21,20250203,62500,-77.71,20240223,8250,68.85,20240417,3.45,N,314930,500,148 억,,1352942,N,N,15,N,00,N
20250219,151140,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13950,-610,5,-4.19,1913277620,135925,145.00,14430,14430,13950,18920,10200,14560,14075.98,4.55,0,-45269,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4152,-422.73,7.70,12,0.46,-33.00,1811.00,24200,20241011,-42.36,8250,20240417,69.09,17170,-18.75,20250107,13240,5.36,20250203,62500,-77.68,20240223,8250,69.09,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,141135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14000,-560,5,-3.85,1643333180,116635,124.42,14430,14430,13970,18920,10200,14560,14089.54,4.55,0,-40947,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4167,-424.24,7.73,12,0.39,-33.00,1811.00,24200,20241011,-42.15,8250,20240417,69.70,17170,-18.46,20250107,13240,5.74,20250203,62500,-77.60,20240223,8250,69.70,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,131136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14070,-490,5,-3.37,1275322770,90374,96.41,14430,14430,14020,18920,10200,14560,14111.61,4.55,0,-26254,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4188,-426.36,7.77,12,0.30,-33.00,1811.00,24200,20241011,-41.86,8250,20240417,70.55,17170,-18.05,20250107,13240,6.27,20250203,62500,-77.49,20240223,8250,70.55,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,121136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14080,-480,5,-3.30,1173350030,83135,88.68,14430,14430,14020,18920,10200,14560,14113.79,4.55,0,-24808,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4191,-426.67,7.77,12,0.28,-33.00,1811.00,24200,20241011,-41.82,8250,20240417,70.67,17170,-18.00,20250107,13240,6.34,20250203,62500,-77.47,20240223,8250,70.67,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,111137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14090,-470,5,-3.23,1046103920,74113,79.06,14430,14430,14020,18920,10200,14560,14114.99,4.55,0,-29418,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4194,-426.97,7.78,12,0.25,-33.00,1811.00,24200,20241011,-41.78,8250,20240417,70.79,17170,-17.94,20250107,13240,6.42,20250203,62500,-77.46,20240223,8250,70.79,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,101137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14140,-420,5,-2.88,790628010,55941,59.67,14430,14430,14040,18920,10200,14560,14133.25,4.55,0,-22357,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4209,-428.48,7.81,12,0.19,-33.00,1811.00,24200,20241011,-41.57,8250,20240417,71.39,17170,-17.65,20250107,13240,6.80,20250203,62500,-77.38,20240223,8250,71.39,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250219,091139,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14120,-440,5,-3.02,189171890,13281,14.17,14430,14430,14120,18920,10200,14560,14243.80,4.55,0,-6504,14906,14732,14406,14232,13906,14820,14320,149,4360,500,9020,10,1,29764103,4203,-427.88,7.80,12,0.04,-33.00,1811.00,24200,20241011,-41.65,8250,20240417,71.15,17170,-17.76,20250107,13240,6.65,20250203,62500,-77.41,20240223,8250,71.15,20240417,3.45,N,314930,500,148 억,,1352942,N,N,125,N,00,N
20250218,161132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14560,140,2,0.97,1334000900,93332,96.75,14320,14580,14080,18740,10100,14420,14290.41,4.55,0,-1731,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4334,-441.21,8.04,12,0.31,-33.00,1811.00,24200,20241011,-39.83,8250,20240417,76.48,17170,-15.20,20250107,13240,9.97,20250203,62500,-76.70,20240223,8250,76.48,20240417,3.48,N,314930,500,148 억,,1355193,N,N,125,N,00,N
20250218,151134,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14500,80,2,0.55,1201267670,84199,87.28,14320,14580,14080,18740,10100,14420,14267.00,4.55,0,1792,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4316,-439.39,8.01,12,0.28,-33.00,1811.00,24200,20241011,-40.08,8250,20240417,75.76,17170,-15.55,20250107,13240,9.52,20250203,62500,-76.80,20240223,8250,75.76,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250218,141135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14270,-150,5,-1.04,903040260,63537,65.86,14320,14440,14080,18740,10100,14420,14212.82,4.55,0,-1249,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4247,-432.42,7.88,12,0.21,-33.00,1811.00,24200,20241011,-41.03,8250,20240417,72.97,17170,-16.89,20250107,13240,7.78,20250203,62500,-77.17,20240223,8250,72.97,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,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 161136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13930 -630 5 -4.33 2040139070 145028 154.71 14430 14430 13930 18920 10200 14560 14067.59 4.55 0 -48514 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4146 -422.12 7.69 12 0.49 -33.00 1811.00 24200 20241011 -42.44 8250 20240417 68.85 17170 -18.87 20250107 13240 5.21 20250203 62500 -77.71 20240223 8250 68.85 20240417 3.45 N 314930 500 148 억 1352942 N N 15 N 00 N
3 20250219 151140 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13950 -610 5 -4.19 1913277620 135925 145.00 14430 14430 13950 18920 10200 14560 14075.98 4.55 0 -45269 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4152 -422.73 7.70 12 0.46 -33.00 1811.00 24200 20241011 -42.36 8250 20240417 69.09 17170 -18.75 20250107 13240 5.36 20250203 62500 -77.68 20240223 8250 69.09 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
4 20250219 141135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14000 -560 5 -3.85 1643333180 116635 124.42 14430 14430 13970 18920 10200 14560 14089.54 4.55 0 -40947 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4167 -424.24 7.73 12 0.39 -33.00 1811.00 24200 20241011 -42.15 8250 20240417 69.70 17170 -18.46 20250107 13240 5.74 20250203 62500 -77.60 20240223 8250 69.70 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
5 20250219 131136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14070 -490 5 -3.37 1275322770 90374 96.41 14430 14430 14020 18920 10200 14560 14111.61 4.55 0 -26254 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4188 -426.36 7.77 12 0.30 -33.00 1811.00 24200 20241011 -41.86 8250 20240417 70.55 17170 -18.05 20250107 13240 6.27 20250203 62500 -77.49 20240223 8250 70.55 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
6 20250219 121136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14080 -480 5 -3.30 1173350030 83135 88.68 14430 14430 14020 18920 10200 14560 14113.79 4.55 0 -24808 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4191 -426.67 7.77 12 0.28 -33.00 1811.00 24200 20241011 -41.82 8250 20240417 70.67 17170 -18.00 20250107 13240 6.34 20250203 62500 -77.47 20240223 8250 70.67 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
7 20250219 111137 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14090 -470 5 -3.23 1046103920 74113 79.06 14430 14430 14020 18920 10200 14560 14114.99 4.55 0 -29418 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4194 -426.97 7.78 12 0.25 -33.00 1811.00 24200 20241011 -41.78 8250 20240417 70.79 17170 -17.94 20250107 13240 6.42 20250203 62500 -77.46 20240223 8250 70.79 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
8 20250219 101137 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14140 -420 5 -2.88 790628010 55941 59.67 14430 14430 14040 18920 10200 14560 14133.25 4.55 0 -22357 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4209 -428.48 7.81 12 0.19 -33.00 1811.00 24200 20241011 -41.57 8250 20240417 71.39 17170 -17.65 20250107 13240 6.80 20250203 62500 -77.38 20240223 8250 71.39 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
9 20250219 091139 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14120 -440 5 -3.02 189171890 13281 14.17 14430 14430 14120 18920 10200 14560 14243.80 4.55 0 -6504 14906 14732 14406 14232 13906 14820 14320 149 4360 500 9020 10 1 29764103 4203 -427.88 7.80 12 0.04 -33.00 1811.00 24200 20241011 -41.65 8250 20240417 71.15 17170 -17.76 20250107 13240 6.65 20250203 62500 -77.41 20240223 8250 71.15 20240417 3.45 N 314930 500 148 억 1352942 N N 125 N 00 N
10 20250218 161132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14560 140 2 0.97 1334000900 93332 96.75 14320 14580 14080 18740 10100 14420 14290.41 4.55 0 -1731 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4334 -441.21 8.04 12 0.31 -33.00 1811.00 24200 20241011 -39.83 8250 20240417 76.48 17170 -15.20 20250107 13240 9.97 20250203 62500 -76.70 20240223 8250 76.48 20240417 3.48 N 314930 500 148 억 1355193 N N 125 N 00 N
11 20250218 151134 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14500 80 2 0.55 1201267670 84199 87.28 14320 14580 14080 18740 10100 14420 14267.00 4.55 0 1792 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4316 -439.39 8.01 12 0.28 -33.00 1811.00 24200 20241011 -40.08 8250 20240417 75.76 17170 -15.55 20250107 13240 9.52 20250203 62500 -76.80 20240223 8250 75.76 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
12 20250218 141135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14270 -150 5 -1.04 903040260 63537 65.86 14320 14440 14080 18740 10100 14420 14212.82 4.55 0 -1249 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4247 -432.42 7.88 12 0.21 -33.00 1811.00 24200 20241011 -41.03 8250 20240417 72.97 17170 -16.89 20250107 13240 7.78 20250203 62500 -77.17 20240223 8250 72.97 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N