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
063760/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
20250218,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-10,5,-0.45,43366445,19741,97.00,2210,2260,2175,2865,1545,2205,2196.77,0.27,0,-529,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,35.98,0.28,12,0.21,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-5,5,-0.23,40522680,18445,90.63,2210,2260,2175,2865,1545,2205,2196.95,0.27,0,-215,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,36.07,0.28,12,0.20,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,0,3,0.00,39954330,18186,89.36,2210,2260,2175,2865,1545,2205,2196.98,0.27,0,-156,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,206,36.15,0.28,12,0.20,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,130601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-10,5,-0.45,34192385,15557,76.44,2210,2260,2175,2865,1545,2205,2197.88,0.27,0,-690,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,35.98,0.28,12,0.17,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,120602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,0,3,0.00,24808280,11282,55.43,2210,2260,2175,2865,1545,2205,2198.93,0.27,0,-835,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,206,36.15,0.28,12,0.12,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,110601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-5,5,-0.23,23607115,10737,52.76,2210,2260,2175,2865,1545,2205,2198.67,0.27,0,-784,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,36.07,0.28,12,0.12,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-5,5,-0.23,23138875,10524,51.71,2210,2260,2175,2865,1545,2205,2198.68,0.27,0,-701,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,36.07,0.28,12,0.11,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,0,3,0.00,3822945,1729,8.50,2210,2260,2205,2865,1545,2205,2211.07,0.27,0,-263,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,206,36.15,0.28,12,0.02,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250217,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,-45,5,-2.00,44709290,20103,134.96,2315,2320,2180,2925,1575,2250,2224.01,0.27,0,-127,2343,2296,2253,2206,2163,2275,2185,47,675,500,1570,5,1,9325130,206,36.15,0.28,12,0.22,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24846,N,N,0,N,00,N
20250217,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-25,5,-1.11,38407270,17245,115.78,2315,2320,2180,2925,1575,2250,2227.15,0.27,0,-120,2343,2296,2253,2206,2163,2275,2185,47,675,500,1570,5,1,9325130,207,36.48,0.29,12,0.18,61.00,7742.00,3785,20240322,-41.22,1868,20241209,19.11,2375,-6.32,20250109,2060,8.01,20250102,3785,-41.22,20240322,1868,19.11,20241209,0.08,N,063760,500,46 억,,24846,N,N,0,N,00,N
20250217,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-30,5,-1.33,36058585,16187,108.67,2315,2320,2180,2925,1575,2250,2227.63,0.27,0,73,2343,2296,2253,2206,2163,2275,2185,47,675,500,1570,5,1,9325130,207,36.39,0.29,12,0.17,61.00,7742.00,3785,20240322,-41.35,1868,20241209,18.84,2375,-6.53,20250109,2060,7.77,20250102,3785,-41.35,20240322,1868,18.84,20241209,0.08,N,063760,500,46 억,,24846,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 20250218 160602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 -10 5 -0.45 43366445 19741 97.00 2210 2260 2175 2865 1545 2205 2196.77 0.27 0 -529 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 35.98 0.28 12 0.21 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
3 20250218 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -5 5 -0.23 40522680 18445 90.63 2210 2260 2175 2865 1545 2205 2196.95 0.27 0 -215 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 36.07 0.28 12 0.20 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
4 20250218 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 0 3 0.00 39954330 18186 89.36 2210 2260 2175 2865 1545 2205 2196.98 0.27 0 -156 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 206 36.15 0.28 12 0.20 61.00 7742.00 3785 20240322 -41.74 1868 20241209 18.04 2375 -7.16 20250109 2060 7.04 20250102 3785 -41.74 20240322 1868 18.04 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
5 20250218 130601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 -10 5 -0.45 34192385 15557 76.44 2210 2260 2175 2865 1545 2205 2197.88 0.27 0 -690 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 35.98 0.28 12 0.17 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
6 20250218 120602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 0 3 0.00 24808280 11282 55.43 2210 2260 2175 2865 1545 2205 2198.93 0.27 0 -835 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 206 36.15 0.28 12 0.12 61.00 7742.00 3785 20240322 -41.74 1868 20241209 18.04 2375 -7.16 20250109 2060 7.04 20250102 3785 -41.74 20240322 1868 18.04 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
7 20250218 110601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -5 5 -0.23 23607115 10737 52.76 2210 2260 2175 2865 1545 2205 2198.67 0.27 0 -784 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 36.07 0.28 12 0.12 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
8 20250218 100601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -5 5 -0.23 23138875 10524 51.71 2210 2260 2175 2865 1545 2205 2198.68 0.27 0 -701 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 36.07 0.28 12 0.11 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
9 20250218 090603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 0 3 0.00 3822945 1729 8.50 2210 2260 2205 2865 1545 2205 2211.07 0.27 0 -263 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 206 36.15 0.28 12 0.02 61.00 7742.00 3785 20240322 -41.74 1868 20241209 18.04 2375 -7.16 20250109 2060 7.04 20250102 3785 -41.74 20240322 1868 18.04 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
10 20250217 160602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 -45 5 -2.00 44709290 20103 134.96 2315 2320 2180 2925 1575 2250 2224.01 0.27 0 -127 2343 2296 2253 2206 2163 2275 2185 47 675 500 1570 5 1 9325130 206 36.15 0.28 12 0.22 61.00 7742.00 3785 20240322 -41.74 1868 20241209 18.04 2375 -7.16 20250109 2060 7.04 20250102 3785 -41.74 20240322 1868 18.04 20241209 0.08 N 063760 500 46 억 24846 N N 0 N 00 N
11 20250217 150600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2225 -25 5 -1.11 38407270 17245 115.78 2315 2320 2180 2925 1575 2250 2227.15 0.27 0 -120 2343 2296 2253 2206 2163 2275 2185 47 675 500 1570 5 1 9325130 207 36.48 0.29 12 0.18 61.00 7742.00 3785 20240322 -41.22 1868 20241209 19.11 2375 -6.32 20250109 2060 8.01 20250102 3785 -41.22 20240322 1868 19.11 20241209 0.08 N 063760 500 46 억 24846 N N 0 N 00 N
12 20250217 140600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 -30 5 -1.33 36058585 16187 108.67 2315 2320 2180 2925 1575 2250 2227.63 0.27 0 73 2343 2296 2253 2206 2163 2275 2185 47 675 500 1570 5 1 9325130 207 36.39 0.29 12 0.17 61.00 7742.00 3785 20240322 -41.35 1868 20241209 18.84 2375 -6.53 20250109 2060 7.77 20250102 3785 -41.35 20240322 1868 18.84 20241209 0.08 N 063760 500 46 억 24846 N N 0 N 00 N