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
228670/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
20250218,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,0,3,0.00,844666210,102043,91.58,8250,8470,8120,10760,5800,8280,8277.55,12.27,0,8720,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1284,-59.57,1.01,12,0.66,-139.00,8212.00,19910,20240215,-58.41,5070,20241210,63.31,9200,-10.00,20250212,5710,45.01,20250102,18760,-55.86,20240219,5070,63.31,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-20,5,-0.24,803443170,97051,87.10,8250,8470,8120,10760,5800,8280,8278.57,12.27,0,10337,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1281,-59.42,1.01,12,0.63,-139.00,8212.00,19910,20240215,-58.51,5070,20241210,62.92,9200,-10.22,20250212,5710,44.66,20250102,18760,-55.97,20240219,5070,62.92,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,10,2,0.12,744285340,89890,80.67,8250,8470,8120,10760,5800,8280,8279.96,12.27,0,10298,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1286,-59.64,1.01,12,0.58,-139.00,8212.00,19910,20240215,-58.36,5070,20241210,63.51,9200,-9.89,20250212,5710,45.18,20250102,18760,-55.81,20240219,5070,63.51,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,131009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,70,2,0.85,662066960,79956,71.76,8250,8470,8120,10760,5800,8280,8280.39,12.27,0,8237,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1295,-60.07,1.02,12,0.52,-139.00,8212.00,19910,20240215,-58.06,5070,20241210,64.69,9200,-9.24,20250212,5710,46.23,20250102,18760,-55.49,20240219,5070,64.69,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,121012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,80,2,0.97,558875140,67714,60.77,8250,8460,8120,10760,5800,8280,8253.47,12.27,0,12633,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1297,-60.14,1.02,12,0.44,-139.00,8212.00,19910,20240215,-58.01,5070,20241210,64.89,9200,-9.13,20250212,5710,46.41,20250102,18760,-55.44,20240219,5070,64.89,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,111009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,120,2,1.45,542678240,65790,59.04,8250,8420,8120,10760,5800,8280,8248.64,12.27,0,12975,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1303,-60.43,1.02,12,0.42,-139.00,8212.00,19910,20240215,-57.81,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,18760,-55.22,20240219,5070,65.68,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,101009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-50,5,-0.60,340111770,41328,37.09,8250,8330,8120,10760,5800,8280,8229.57,12.27,0,5237,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1277,-59.21,1.00,12,0.27,-139.00,8212.00,19910,20240215,-58.66,5070,20241210,62.33,9200,-10.54,20250212,5710,44.13,20250102,18760,-56.13,20240219,5070,62.33,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250218,091012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,-30,5,-0.36,81028310,9829,8.82,8250,8300,8180,10760,5800,8280,8243.80,12.27,0,4029,8613,8446,8273,8106,7933,8360,8020,78,2480,500,5630,10,1,15513053,1280,-59.35,1.00,12,0.06,-139.00,8212.00,19910,20240215,-58.56,5070,20241210,62.72,9200,-10.33,20250212,5710,44.48,20250102,18760,-56.02,20240219,5070,62.72,20241210,3.45,N,228670,500,77 억,,1903600,N,N,0,N,00,N
20250217,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-120,5,-1.43,919011800,111365,94.61,8320,8440,8100,10920,5880,8400,8252.25,12.21,0,6983,8906,8652,8476,8222,8046,8565,8135,78,2520,500,5710,10,1,15513053,1284,-59.57,1.01,12,0.72,-139.00,8212.00,19910,20240215,-58.41,5070,20241210,63.31,9200,-10.00,20250212,5710,45.01,20250102,18760,-55.86,20240219,5070,63.31,20241210,3.32,N,228670,500,77 억,,1894285,N,N,0,N,00,N
20250217,151008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-240,5,-2.86,854517160,103500,87.93,8320,8440,8100,10920,5880,8400,8256.20,12.21,0,7041,8906,8652,8476,8222,8046,8565,8135,78,2520,500,5710,10,1,15513053,1266,-58.71,0.99,12,0.67,-139.00,8212.00,19910,20240215,-59.02,5070,20241210,60.95,9200,-11.30,20250212,5710,42.91,20250102,18760,-56.50,20240219,5070,60.95,20241210,3.32,N,228670,500,77 억,,1894285,N,N,0,N,00,N
20250217,141005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-140,5,-1.67,543561840,65520,55.66,8320,8440,8170,10920,5880,8400,8296.12,12.21,0,22302,8906,8652,8476,8222,8046,8565,8135,78,2520,500,5710,10,1,15513053,1281,-59.42,1.01,12,0.42,-139.00,8212.00,19910,20240215,-58.51,5070,20241210,62.92,9200,-10.22,20250212,5710,44.66,20250102,18760,-55.97,20240219,5070,62.92,20241210,3.32,N,228670,500,77 억,,1894285,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 161009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 0 3 0.00 844666210 102043 91.58 8250 8470 8120 10760 5800 8280 8277.55 12.27 0 8720 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1284 -59.57 1.01 12 0.66 -139.00 8212.00 19910 20240215 -58.41 5070 20241210 63.31 9200 -10.00 20250212 5710 45.01 20250102 18760 -55.86 20240219 5070 63.31 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
3 20250218 151011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -20 5 -0.24 803443170 97051 87.10 8250 8470 8120 10760 5800 8280 8278.57 12.27 0 10337 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1281 -59.42 1.01 12 0.63 -139.00 8212.00 19910 20240215 -58.51 5070 20241210 62.92 9200 -10.22 20250212 5710 44.66 20250102 18760 -55.97 20240219 5070 62.92 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
4 20250218 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 10 2 0.12 744285340 89890 80.67 8250 8470 8120 10760 5800 8280 8279.96 12.27 0 10298 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1286 -59.64 1.01 12 0.58 -139.00 8212.00 19910 20240215 -58.36 5070 20241210 63.51 9200 -9.89 20250212 5710 45.18 20250102 18760 -55.81 20240219 5070 63.51 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
5 20250218 131009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 70 2 0.85 662066960 79956 71.76 8250 8470 8120 10760 5800 8280 8280.39 12.27 0 8237 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1295 -60.07 1.02 12 0.52 -139.00 8212.00 19910 20240215 -58.06 5070 20241210 64.69 9200 -9.24 20250212 5710 46.23 20250102 18760 -55.49 20240219 5070 64.69 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
6 20250218 121012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 80 2 0.97 558875140 67714 60.77 8250 8460 8120 10760 5800 8280 8253.47 12.27 0 12633 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1297 -60.14 1.02 12 0.44 -139.00 8212.00 19910 20240215 -58.01 5070 20241210 64.89 9200 -9.13 20250212 5710 46.41 20250102 18760 -55.44 20240219 5070 64.89 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
7 20250218 111009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 120 2 1.45 542678240 65790 59.04 8250 8420 8120 10760 5800 8280 8248.64 12.27 0 12975 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1303 -60.43 1.02 12 0.42 -139.00 8212.00 19910 20240215 -57.81 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 18760 -55.22 20240219 5070 65.68 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
8 20250218 101009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 -50 5 -0.60 340111770 41328 37.09 8250 8330 8120 10760 5800 8280 8229.57 12.27 0 5237 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1277 -59.21 1.00 12 0.27 -139.00 8212.00 19910 20240215 -58.66 5070 20241210 62.33 9200 -10.54 20250212 5710 44.13 20250102 18760 -56.13 20240219 5070 62.33 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
9 20250218 091012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8250 -30 5 -0.36 81028310 9829 8.82 8250 8300 8180 10760 5800 8280 8243.80 12.27 0 4029 8613 8446 8273 8106 7933 8360 8020 78 2480 500 5630 10 1 15513053 1280 -59.35 1.00 12 0.06 -139.00 8212.00 19910 20240215 -58.56 5070 20241210 62.72 9200 -10.33 20250212 5710 44.48 20250102 18760 -56.02 20240219 5070 62.72 20241210 3.45 N 228670 500 77 억 1903600 N N 0 N 00 N
10 20250217 161009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 -120 5 -1.43 919011800 111365 94.61 8320 8440 8100 10920 5880 8400 8252.25 12.21 0 6983 8906 8652 8476 8222 8046 8565 8135 78 2520 500 5710 10 1 15513053 1284 -59.57 1.01 12 0.72 -139.00 8212.00 19910 20240215 -58.41 5070 20241210 63.31 9200 -10.00 20250212 5710 45.01 20250102 18760 -55.86 20240219 5070 63.31 20241210 3.32 N 228670 500 77 억 1894285 N N 0 N 00 N
11 20250217 151008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 -240 5 -2.86 854517160 103500 87.93 8320 8440 8100 10920 5880 8400 8256.20 12.21 0 7041 8906 8652 8476 8222 8046 8565 8135 78 2520 500 5710 10 1 15513053 1266 -58.71 0.99 12 0.67 -139.00 8212.00 19910 20240215 -59.02 5070 20241210 60.95 9200 -11.30 20250212 5710 42.91 20250102 18760 -56.50 20240219 5070 60.95 20241210 3.32 N 228670 500 77 억 1894285 N N 0 N 00 N
12 20250217 141005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -140 5 -1.67 543561840 65520 55.66 8320 8440 8170 10920 5880 8400 8296.12 12.21 0 22302 8906 8652 8476 8222 8046 8565 8135 78 2520 500 5710 10 1 15513053 1281 -59.42 1.01 12 0.42 -139.00 8212.00 19910 20240215 -58.51 5070 20241210 62.92 9200 -10.22 20250212 5710 44.66 20250102 18760 -55.97 20240219 5070 62.92 20241210 3.32 N 228670 500 77 억 1894285 N N 0 N 00 N