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
082210/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
20250218,160654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1428,1,2,0.07,39102892,27470,20.98,1427,1442,1401,1855,999,1427,1423.48,4.55,0,-1221,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,474,3.94,0.88,12,0.08,362.00,1628.00,5150,20240401,-72.27,1249,20250203,14.33,1819,-21.50,20250103,1249,14.33,20250203,5150,-72.27,20240401,1249,14.33,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,150654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,3,2,0.21,35776939,25142,19.20,1427,1442,1401,1855,999,1427,1422.99,4.55,0,-1550,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.08,362.00,1628.00,5150,20240401,-72.23,1249,20250203,14.49,1819,-21.39,20250103,1249,14.49,20250203,5150,-72.23,20240401,1249,14.49,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,140655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1431,4,2,0.28,30427999,21399,16.34,1427,1442,1401,1855,999,1427,1421.94,4.55,0,-1026,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.06,362.00,1628.00,5150,20240401,-72.21,1249,20250203,14.57,1819,-21.33,20250103,1249,14.57,20250203,5150,-72.21,20240401,1249,14.57,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,130652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1429,2,2,0.14,23588267,16611,12.68,1427,1442,1401,1855,999,1427,1420.04,4.55,0,-1370,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,474,3.95,0.88,12,0.05,362.00,1628.00,5150,20240401,-72.25,1249,20250203,14.41,1819,-21.44,20250103,1249,14.41,20250203,5150,-72.25,20240401,1249,14.41,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,120654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1424,-3,5,-0.21,16922715,11939,9.12,1427,1442,1401,1855,999,1427,1417.43,4.55,0,-1023,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,473,3.93,0.87,12,0.04,362.00,1628.00,5150,20240401,-72.35,1249,20250203,14.01,1819,-21.72,20250103,1249,14.01,20250203,5150,-72.35,20240401,1249,14.01,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,110653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1408,-19,5,-1.33,14492214,10227,7.81,1427,1442,1401,1855,999,1427,1417.05,4.55,0,-369,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,467,3.89,0.86,12,0.03,362.00,1628.00,5150,20240401,-72.66,1249,20250203,12.73,1819,-22.59,20250103,1249,12.73,20250203,5150,-72.66,20240401,1249,12.73,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,100653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1425,-2,5,-0.14,5829718,4100,3.13,1427,1442,1401,1855,999,1427,1421.88,4.55,0,-422,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,473,3.94,0.88,12,0.01,362.00,1628.00,5150,20240401,-72.33,1249,20250203,14.09,1819,-21.66,20250103,1249,14.09,20250203,5150,-72.33,20240401,1249,14.09,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250218,090654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1442,15,2,1.05,1757689,1234,0.94,1427,1442,1401,1855,999,1427,1424.38,4.55,0,-910,1533,1479,1431,1377,1329,1456,1354,166,428,500,970,1,1,33192374,479,3.98,0.89,12,0.00,362.00,1628.00,5150,20240401,-72.00,1249,20250203,15.45,1819,-20.73,20250103,1249,15.45,20250203,5150,-72.00,20240401,1249,15.45,20250203,0.45,N,082210,500,165 억,,1509269,N,N,0,N,00,N
20250217,160652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,26,2,1.86,185863898,129447,248.15,1445,1485,1383,1821,981,1401,1435.83,4.51,0,12775,1431,1415,1389,1373,1347,1424,1382,166,420,500,950,1,1,33192374,474,3.94,0.88,12,0.39,362.00,1628.00,5150,20240401,-72.29,1249,20250203,14.25,1819,-21.55,20250103,1249,14.25,20250203,5150,-72.29,20240401,1249,14.25,20250203,0.46,N,082210,500,165 억,,1496494,N,N,0,N,00,N
20250217,150651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1442,41,2,2.93,182799076,127301,244.04,1445,1485,1383,1821,981,1401,1435.96,4.51,0,12545,1431,1415,1389,1373,1347,1424,1382,166,420,500,950,1,1,33192374,479,3.98,0.89,12,0.38,362.00,1628.00,5150,20240401,-72.00,1249,20250203,15.45,1819,-20.73,20250103,1249,15.45,20250203,5150,-72.00,20240401,1249,15.45,20250203,0.46,N,082210,500,165 억,,1496494,N,N,0,N,00,N
20250217,140651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1433,32,2,2.28,175226666,122040,233.95,1445,1485,1383,1821,981,1401,1435.81,4.51,0,12258,1431,1415,1389,1373,1347,1424,1382,166,420,500,950,1,1,33192374,476,3.96,0.88,12,0.37,362.00,1628.00,5150,20240401,-72.17,1249,20250203,14.73,1819,-21.22,20250103,1249,14.73,20250203,5150,-72.17,20240401,1249,14.73,20250203,0.46,N,082210,500,165 억,,1496494,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 160654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1428 1 2 0.07 39102892 27470 20.98 1427 1442 1401 1855 999 1427 1423.48 4.55 0 -1221 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 474 3.94 0.88 12 0.08 362.00 1628.00 5150 20240401 -72.27 1249 20250203 14.33 1819 -21.50 20250103 1249 14.33 20250203 5150 -72.27 20240401 1249 14.33 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
3 20250218 150654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1430 3 2 0.21 35776939 25142 19.20 1427 1442 1401 1855 999 1427 1422.99 4.55 0 -1550 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.08 362.00 1628.00 5150 20240401 -72.23 1249 20250203 14.49 1819 -21.39 20250103 1249 14.49 20250203 5150 -72.23 20240401 1249 14.49 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
4 20250218 140655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1431 4 2 0.28 30427999 21399 16.34 1427 1442 1401 1855 999 1427 1421.94 4.55 0 -1026 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.06 362.00 1628.00 5150 20240401 -72.21 1249 20250203 14.57 1819 -21.33 20250103 1249 14.57 20250203 5150 -72.21 20240401 1249 14.57 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
5 20250218 130652 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1429 2 2 0.14 23588267 16611 12.68 1427 1442 1401 1855 999 1427 1420.04 4.55 0 -1370 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 474 3.95 0.88 12 0.05 362.00 1628.00 5150 20240401 -72.25 1249 20250203 14.41 1819 -21.44 20250103 1249 14.41 20250203 5150 -72.25 20240401 1249 14.41 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
6 20250218 120654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1424 -3 5 -0.21 16922715 11939 9.12 1427 1442 1401 1855 999 1427 1417.43 4.55 0 -1023 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 473 3.93 0.87 12 0.04 362.00 1628.00 5150 20240401 -72.35 1249 20250203 14.01 1819 -21.72 20250103 1249 14.01 20250203 5150 -72.35 20240401 1249 14.01 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
7 20250218 110653 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1408 -19 5 -1.33 14492214 10227 7.81 1427 1442 1401 1855 999 1427 1417.05 4.55 0 -369 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 467 3.89 0.86 12 0.03 362.00 1628.00 5150 20240401 -72.66 1249 20250203 12.73 1819 -22.59 20250103 1249 12.73 20250203 5150 -72.66 20240401 1249 12.73 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
8 20250218 100653 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1425 -2 5 -0.14 5829718 4100 3.13 1427 1442 1401 1855 999 1427 1421.88 4.55 0 -422 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 473 3.94 0.88 12 0.01 362.00 1628.00 5150 20240401 -72.33 1249 20250203 14.09 1819 -21.66 20250103 1249 14.09 20250203 5150 -72.33 20240401 1249 14.09 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
9 20250218 090654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1442 15 2 1.05 1757689 1234 0.94 1427 1442 1401 1855 999 1427 1424.38 4.55 0 -910 1533 1479 1431 1377 1329 1456 1354 166 428 500 970 1 1 33192374 479 3.98 0.89 12 0.00 362.00 1628.00 5150 20240401 -72.00 1249 20250203 15.45 1819 -20.73 20250103 1249 15.45 20250203 5150 -72.00 20240401 1249 15.45 20250203 0.45 N 082210 500 165 억 1509269 N N 0 N 00 N
10 20250217 160652 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 26 2 1.86 185863898 129447 248.15 1445 1485 1383 1821 981 1401 1435.83 4.51 0 12775 1431 1415 1389 1373 1347 1424 1382 166 420 500 950 1 1 33192374 474 3.94 0.88 12 0.39 362.00 1628.00 5150 20240401 -72.29 1249 20250203 14.25 1819 -21.55 20250103 1249 14.25 20250203 5150 -72.29 20240401 1249 14.25 20250203 0.46 N 082210 500 165 억 1496494 N N 0 N 00 N
11 20250217 150651 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1442 41 2 2.93 182799076 127301 244.04 1445 1485 1383 1821 981 1401 1435.96 4.51 0 12545 1431 1415 1389 1373 1347 1424 1382 166 420 500 950 1 1 33192374 479 3.98 0.89 12 0.38 362.00 1628.00 5150 20240401 -72.00 1249 20250203 15.45 1819 -20.73 20250103 1249 15.45 20250203 5150 -72.00 20240401 1249 15.45 20250203 0.46 N 082210 500 165 억 1496494 N N 0 N 00 N
12 20250217 140651 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1433 32 2 2.28 175226666 122040 233.95 1445 1485 1383 1821 981 1401 1435.81 4.51 0 12258 1431 1415 1389 1373 1347 1424 1382 166 420 500 950 1 1 33192374 476 3.96 0.88 12 0.37 362.00 1628.00 5150 20240401 -72.17 1249 20250203 14.73 1819 -21.22 20250103 1249 14.73 20250203 5150 -72.17 20240401 1249 14.73 20250203 0.46 N 082210 500 165 억 1496494 N N 0 N 00 N