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
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
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
20250218,131132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14280,-140,5,-0.97,817345290,57533,59.64,14320,14440,14080,18740,10100,14420,14206.54,4.55,0,-2218,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4250,-432.73,7.89,12,0.19,-33.00,1811.00,24200,20241011,-40.99,8250,20240417,73.09,17170,-16.83,20250107,13240,7.85,20250203,62500,-77.15,20240223,8250,73.09,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250218,121135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14320,-100,5,-0.69,764518340,53827,55.80,14320,14440,14080,18740,10100,14420,14203.25,4.55,0,-3754,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4262,-433.94,7.91,12,0.18,-33.00,1811.00,24200,20241011,-40.83,8250,20240417,73.58,17170,-16.60,20250107,13240,8.16,20250203,62500,-77.09,20240223,8250,73.58,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250218,111132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14170,-250,5,-1.73,533594150,37605,38.98,14320,14440,14080,18740,10100,14420,14189.44,4.55,0,-5346,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4218,-429.39,7.82,12,0.13,-33.00,1811.00,24200,20241011,-41.45,8250,20240417,71.76,17170,-17.47,20250107,13240,7.02,20250203,62500,-77.33,20240223,8250,71.76,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250218,101132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14230,-190,5,-1.32,406463720,28653,29.70,14320,14440,14080,18740,10100,14420,14185.72,4.55,0,-8221,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4235,-431.21,7.86,12,0.10,-33.00,1811.00,24200,20241011,-41.20,8250,20240417,72.48,17170,-17.12,20250107,13240,7.48,20250203,62500,-77.23,20240223,8250,72.48,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250218,091135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14190,-230,5,-1.60,136295880,9559,9.91,14320,14440,14120,18740,10100,14420,14258.37,4.55,0,-2381,14993,14706,14213,13926,13433,14850,14070,149,4320,500,8940,10,1,29764103,4224,-430.00,7.84,12,0.03,-33.00,1811.00,24200,20241011,-41.36,8250,20240417,72.00,17170,-17.36,20250107,13240,7.18,20250203,62500,-77.30,20240223,8250,72.00,20240417,3.48,N,314930,500,148 억,,1355193,N,N,1063,N,00,N
20250217,161132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14420,450,2,3.22,1363514390,95952,110.57,13720,14500,13720,18160,9780,13970,14209.52,4.51,0,14832,14243,14106,13953,13816,13663,14175,13885,149,4190,500,8660,10,1,29764103,4292,-436.97,7.96,12,0.32,-33.00,1811.00,24200,20241011,-40.41,8250,20240417,74.79,17170,-16.02,20250107,13240,8.91,20250203,62500,-76.93,20240223,8250,74.79,20240417,3.52,N,314930,500,148 억,,1343440,N,N,1063,N,00,N
20250217,151130,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14400,430,2,3.08,1257901240,88644,102.14,13720,14450,13720,18160,9780,13970,14190.48,4.51,0,14839,14243,14106,13953,13816,13663,14175,13885,149,4190,500,8660,10,1,29764103,4286,-436.36,7.95,12,0.30,-33.00,1811.00,24200,20241011,-40.50,8250,20240417,74.55,17170,-16.13,20250107,13240,8.76,20250203,62500,-76.96,20240223,8250,74.55,20240417,3.52,N,314930,500,148 억,,1343440,N,N,487,N,00,N
20250217,141129,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14210,240,2,1.72,1029276840,72700,83.77,13720,14360,13720,18160,9780,13970,14157.87,4.51,0,7811,14243,14106,13953,13816,13663,14175,13885,149,4190,500,8660,10,1,29764103,4229,-430.61,7.85,12,0.24,-33.00,1811.00,24200,20241011,-41.28,8250,20240417,72.24,17170,-17.24,20250107,13240,7.33,20250203,62500,-77.26,20240223,8250,72.24,20240417,3.52,N,314930,500,148 억,,1343440,N,N,487,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 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
3 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
4 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
5 20250218 131132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14280 -140 5 -0.97 817345290 57533 59.64 14320 14440 14080 18740 10100 14420 14206.54 4.55 0 -2218 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4250 -432.73 7.89 12 0.19 -33.00 1811.00 24200 20241011 -40.99 8250 20240417 73.09 17170 -16.83 20250107 13240 7.85 20250203 62500 -77.15 20240223 8250 73.09 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
6 20250218 121135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14320 -100 5 -0.69 764518340 53827 55.80 14320 14440 14080 18740 10100 14420 14203.25 4.55 0 -3754 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4262 -433.94 7.91 12 0.18 -33.00 1811.00 24200 20241011 -40.83 8250 20240417 73.58 17170 -16.60 20250107 13240 8.16 20250203 62500 -77.09 20240223 8250 73.58 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
7 20250218 111132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14170 -250 5 -1.73 533594150 37605 38.98 14320 14440 14080 18740 10100 14420 14189.44 4.55 0 -5346 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4218 -429.39 7.82 12 0.13 -33.00 1811.00 24200 20241011 -41.45 8250 20240417 71.76 17170 -17.47 20250107 13240 7.02 20250203 62500 -77.33 20240223 8250 71.76 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
8 20250218 101132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14230 -190 5 -1.32 406463720 28653 29.70 14320 14440 14080 18740 10100 14420 14185.72 4.55 0 -8221 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4235 -431.21 7.86 12 0.10 -33.00 1811.00 24200 20241011 -41.20 8250 20240417 72.48 17170 -17.12 20250107 13240 7.48 20250203 62500 -77.23 20240223 8250 72.48 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
9 20250218 091135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14190 -230 5 -1.60 136295880 9559 9.91 14320 14440 14120 18740 10100 14420 14258.37 4.55 0 -2381 14993 14706 14213 13926 13433 14850 14070 149 4320 500 8940 10 1 29764103 4224 -430.00 7.84 12 0.03 -33.00 1811.00 24200 20241011 -41.36 8250 20240417 72.00 17170 -17.36 20250107 13240 7.18 20250203 62500 -77.30 20240223 8250 72.00 20240417 3.48 N 314930 500 148 억 1355193 N N 1063 N 00 N
10 20250217 161132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14420 450 2 3.22 1363514390 95952 110.57 13720 14500 13720 18160 9780 13970 14209.52 4.51 0 14832 14243 14106 13953 13816 13663 14175 13885 149 4190 500 8660 10 1 29764103 4292 -436.97 7.96 12 0.32 -33.00 1811.00 24200 20241011 -40.41 8250 20240417 74.79 17170 -16.02 20250107 13240 8.91 20250203 62500 -76.93 20240223 8250 74.79 20240417 3.52 N 314930 500 148 억 1343440 N N 1063 N 00 N
11 20250217 151130 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14400 430 2 3.08 1257901240 88644 102.14 13720 14450 13720 18160 9780 13970 14190.48 4.51 0 14839 14243 14106 13953 13816 13663 14175 13885 149 4190 500 8660 10 1 29764103 4286 -436.36 7.95 12 0.30 -33.00 1811.00 24200 20241011 -40.50 8250 20240417 74.55 17170 -16.13 20250107 13240 8.76 20250203 62500 -76.96 20240223 8250 74.55 20240417 3.52 N 314930 500 148 억 1343440 N N 487 N 00 N
12 20250217 141129 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14210 240 2 1.72 1029276840 72700 83.77 13720 14360 13720 18160 9780 13970 14157.87 4.51 0 7811 14243 14106 13953 13816 13663 14175 13885 149 4190 500 8660 10 1 29764103 4229 -430.61 7.85 12 0.24 -33.00 1811.00 24200 20241011 -41.28 8250 20240417 72.24 17170 -17.24 20250107 13240 7.33 20250203 62500 -77.26 20240223 8250 72.24 20240417 3.52 N 314930 500 148 억 1343440 N N 487 N 00 N