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
137940/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
20250218,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,394,-14,5,-3.43,197887816,499358,80.92,404,412,390,530,286,408,396.29,20.90,0,-49363,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,309,-1.88,0.36,12,0.64,-210.00,1102.00,747,20241217,-47.26,298,20240624,32.21,551,-28.49,20250115,383,2.87,20250217,747,-47.26,20241217,298,32.21,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,150841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,394,-14,5,-3.43,189776982,478792,77.58,404,412,390,530,286,408,396.37,20.90,0,-44840,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,309,-1.88,0.36,12,0.61,-210.00,1102.00,747,20241217,-47.26,298,20240624,32.21,551,-28.49,20250115,383,2.87,20250217,747,-47.26,20241217,298,32.21,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,140841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,396,-12,5,-2.94,143146472,359796,58.30,404,412,391,530,286,408,397.85,20.90,0,-40432,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,310,-1.89,0.36,12,0.46,-210.00,1102.00,747,20241217,-46.99,298,20240624,32.89,551,-28.13,20250115,383,3.39,20250217,747,-46.99,20241217,298,32.89,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,130838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,395,-13,5,-3.19,109070189,273847,44.37,404,412,391,530,286,408,398.29,20.90,0,-37432,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,309,-1.88,0.36,12,0.35,-210.00,1102.00,747,20241217,-47.12,298,20240624,32.55,551,-28.31,20250115,383,3.13,20250217,747,-47.12,20241217,298,32.55,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,120840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,399,-9,5,-2.21,93174161,233543,37.84,404,412,394,530,286,408,398.96,20.90,0,-39689,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,313,-1.90,0.36,12,0.30,-210.00,1102.00,747,20241217,-46.59,298,20240624,33.89,551,-27.59,20250115,383,4.18,20250217,747,-46.59,20241217,298,33.89,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,110838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,-5,5,-1.23,65483410,163567,26.50,404,412,396,530,286,408,400.35,20.90,0,-46374,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,316,-1.92,0.37,12,0.21,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,383,5.22,20250217,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,100838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,402,-6,5,-1.47,45734246,113954,18.47,404,412,396,530,286,408,401.34,20.90,0,-34836,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,315,-1.91,0.36,12,0.15,-210.00,1102.00,747,20241217,-46.18,298,20240624,34.90,551,-27.04,20250115,383,4.96,20250217,747,-46.18,20241217,298,34.90,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250218,090841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,-5,5,-1.23,5555472,13655,2.21,404,412,401,530,286,408,406.85,20.90,0,-11892,427,417,400,390,373,422,395,80,122,100,250,1,1,78320992,316,-1.92,0.37,12,0.02,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,383,5.22,20250217,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16370047,N,N,0,N,00,N
20250217,160838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,3,2,0.74,244899759,615711,91.93,405,410,383,526,284,405,397.75,20.73,0,143096,429,416,407,394,385,412,390,80,121,100,250,1,1,78320992,320,-1.94,0.37,12,0.79,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,383,6.53,20250217,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16239163,N,N,0,N,00,N
20250217,150836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,-2,5,-0.49,230519012,580244,86.64,405,410,383,526,284,405,397.28,20.73,0,134936,429,416,407,394,385,412,390,80,121,100,250,1,1,78320992,316,-1.92,0.37,12,0.74,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,383,5.22,20250217,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16239163,N,N,0,N,00,N
20250217,140835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,405,0,3,0.00,225416293,567595,84.75,405,410,383,526,284,405,397.14,20.73,0,131359,429,416,407,394,385,412,390,80,121,100,250,1,1,78320992,317,-1.93,0.37,12,0.72,-210.00,1102.00,747,20241217,-45.78,298,20240624,35.91,551,-26.50,20250115,383,5.74,20250217,747,-45.78,20241217,298,35.91,20240624,0.00,N,137940,100,80 억,,16239163,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 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 394 -14 5 -3.43 197887816 499358 80.92 404 412 390 530 286 408 396.29 20.90 0 -49363 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 309 -1.88 0.36 12 0.64 -210.00 1102.00 747 20241217 -47.26 298 20240624 32.21 551 -28.49 20250115 383 2.87 20250217 747 -47.26 20241217 298 32.21 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
3 20250218 150841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 394 -14 5 -3.43 189776982 478792 77.58 404 412 390 530 286 408 396.37 20.90 0 -44840 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 309 -1.88 0.36 12 0.61 -210.00 1102.00 747 20241217 -47.26 298 20240624 32.21 551 -28.49 20250115 383 2.87 20250217 747 -47.26 20241217 298 32.21 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
4 20250218 140841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 396 -12 5 -2.94 143146472 359796 58.30 404 412 391 530 286 408 397.85 20.90 0 -40432 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 310 -1.89 0.36 12 0.46 -210.00 1102.00 747 20241217 -46.99 298 20240624 32.89 551 -28.13 20250115 383 3.39 20250217 747 -46.99 20241217 298 32.89 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
5 20250218 130838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 395 -13 5 -3.19 109070189 273847 44.37 404 412 391 530 286 408 398.29 20.90 0 -37432 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 309 -1.88 0.36 12 0.35 -210.00 1102.00 747 20241217 -47.12 298 20240624 32.55 551 -28.31 20250115 383 3.13 20250217 747 -47.12 20241217 298 32.55 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
6 20250218 120840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 399 -9 5 -2.21 93174161 233543 37.84 404 412 394 530 286 408 398.96 20.90 0 -39689 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 313 -1.90 0.36 12 0.30 -210.00 1102.00 747 20241217 -46.59 298 20240624 33.89 551 -27.59 20250115 383 4.18 20250217 747 -46.59 20241217 298 33.89 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
7 20250218 110838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 403 -5 5 -1.23 65483410 163567 26.50 404 412 396 530 286 408 400.35 20.90 0 -46374 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 316 -1.92 0.37 12 0.21 -210.00 1102.00 747 20241217 -46.05 298 20240624 35.23 551 -26.86 20250115 383 5.22 20250217 747 -46.05 20241217 298 35.23 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
8 20250218 100838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 402 -6 5 -1.47 45734246 113954 18.47 404 412 396 530 286 408 401.34 20.90 0 -34836 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 315 -1.91 0.36 12 0.15 -210.00 1102.00 747 20241217 -46.18 298 20240624 34.90 551 -27.04 20250115 383 4.96 20250217 747 -46.18 20241217 298 34.90 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
9 20250218 090841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 403 -5 5 -1.23 5555472 13655 2.21 404 412 401 530 286 408 406.85 20.90 0 -11892 427 417 400 390 373 422 395 80 122 100 250 1 1 78320992 316 -1.92 0.37 12 0.02 -210.00 1102.00 747 20241217 -46.05 298 20240624 35.23 551 -26.86 20250115 383 5.22 20250217 747 -46.05 20241217 298 35.23 20240624 0.00 N 137940 100 80 억 16370047 N N 0 N 00 N
10 20250217 160838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 408 3 2 0.74 244899759 615711 91.93 405 410 383 526 284 405 397.75 20.73 0 143096 429 416 407 394 385 412 390 80 121 100 250 1 1 78320992 320 -1.94 0.37 12 0.79 -210.00 1102.00 747 20241217 -45.38 298 20240624 36.91 551 -25.95 20250115 383 6.53 20250217 747 -45.38 20241217 298 36.91 20240624 0.00 N 137940 100 80 억 16239163 N N 0 N 00 N
11 20250217 150836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 403 -2 5 -0.49 230519012 580244 86.64 405 410 383 526 284 405 397.28 20.73 0 134936 429 416 407 394 385 412 390 80 121 100 250 1 1 78320992 316 -1.92 0.37 12 0.74 -210.00 1102.00 747 20241217 -46.05 298 20240624 35.23 551 -26.86 20250115 383 5.22 20250217 747 -46.05 20241217 298 35.23 20240624 0.00 N 137940 100 80 억 16239163 N N 0 N 00 N
12 20250217 140835 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 405 0 3 0.00 225416293 567595 84.75 405 410 383 526 284 405 397.14 20.73 0 131359 429 416 407 394 385 412 390 80 121 100 250 1 1 78320992 317 -1.93 0.37 12 0.72 -210.00 1102.00 747 20241217 -45.78 298 20240624 35.91 551 -26.50 20250115 383 5.74 20250217 747 -45.78 20241217 298 35.91 20240624 0.00 N 137940 100 80 억 16239163 N N 0 N 00 N