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
335810/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
20250218,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,10,2,0.35,19279220,6714,70.38,2895,2895,2840,3750,2020,2885,2871.50,0.00,0,-389,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,336,-7.48,1.05,12,0.06,-387.00,2758.00,6350,20240216,-54.41,2600,20241209,11.35,3230,-10.37,20250109,2780,4.14,20250102,5720,-49.39,20240703,2600,11.35,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,151151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,5,2,0.17,19270535,6711,70.35,2895,2895,2840,3750,2020,2885,2871.48,0.00,0,-388,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,336,-7.47,1.05,12,0.06,-387.00,2758.00,6350,20240216,-54.49,2600,20241209,11.15,3230,-10.53,20250109,2780,3.96,20250102,5720,-49.48,20240703,2600,11.15,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-15,5,-0.52,18372620,6399,67.08,2895,2895,2840,3750,2020,2885,2871.17,0.00,0,-354,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,333,-7.42,1.04,12,0.06,-387.00,2758.00,6350,20240216,-54.80,2600,20241209,10.38,3230,-11.15,20250109,2780,3.24,20250102,5720,-49.83,20240703,2600,10.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,131149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,0,3,0.00,10864340,3795,39.78,2895,2895,2840,3750,2020,2885,2862.80,0.00,0,-203,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,335,-7.45,1.05,12,0.03,-387.00,2758.00,6350,20240216,-54.57,2600,20241209,10.96,3230,-10.68,20250109,2780,3.78,20250102,5720,-49.56,20240703,2600,10.96,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,-45,5,-1.56,8666735,3024,31.70,2895,2895,2840,3750,2020,2885,2865.98,0.00,0,-143,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,330,-7.34,1.03,12,0.03,-387.00,2758.00,6350,20240216,-55.28,2600,20241209,9.23,3230,-12.07,20250109,2780,2.16,20250102,5720,-50.35,20240703,2600,9.23,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,111149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-40,5,-1.39,8279815,2888,30.27,2895,2895,2840,3750,2020,2885,2866.97,0.00,0,-111,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,330,-7.35,1.03,12,0.02,-387.00,2758.00,6350,20240216,-55.20,2600,20241209,9.42,3230,-11.92,20250109,2780,2.34,20250102,5720,-50.26,20240703,2600,9.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,101149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-25,5,-0.87,3670710,1274,13.35,2895,2895,2855,3750,2020,2885,2881.25,0.00,0,-311,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,332,-7.39,1.04,12,0.01,-387.00,2758.00,6350,20240216,-54.96,2600,20241209,10.00,3230,-11.46,20250109,2780,2.88,20250102,5720,-50.00,20240703,2600,10.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,5,2,0.17,884515,306,3.21,2895,2895,2890,3750,2020,2885,2890.57,0.00,0,-75,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,336,-7.47,1.05,12,0.00,-387.00,2758.00,6350,20240216,-54.49,2600,20241209,11.15,3230,-10.53,20250109,2780,3.96,20250102,5720,-49.48,20240703,2600,11.15,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250217,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,60,2,2.12,27062460,9540,275.56,2825,2885,2820,3670,1980,2825,2836.73,0.00,0,-749,2898,2861,2833,2796,2768,2847,2782,58,845,500,1920,5,1,11614526,335,-7.45,1.05,12,0.08,-387.00,2758.00,6350,20240216,-54.57,2600,20241209,10.96,3230,-10.68,20250109,2780,3.78,20250102,5720,-49.56,20240703,2600,10.96,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250217,151148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,50,2,1.77,26237400,9254,267.30,2825,2880,2820,3670,1980,2825,2835.25,0.00,0,-719,2898,2861,2833,2796,2768,2847,2782,58,845,500,1920,5,1,11614526,334,-7.43,1.04,12,0.08,-387.00,2758.00,6350,20240216,-54.72,2600,20241209,10.58,3230,-10.99,20250109,2780,3.42,20250102,5720,-49.74,20240703,2600,10.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250217,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,55,2,1.95,23727510,8380,242.06,2825,2880,2820,3670,1980,2825,2831.45,0.00,0,-517,2898,2861,2833,2796,2768,2847,2782,58,845,500,1920,5,1,11614526,334,-7.44,1.04,12,0.07,-387.00,2758.00,6350,20240216,-54.65,2600,20241209,10.77,3230,-10.84,20250109,2780,3.60,20250102,5720,-49.65,20240703,2600,10.77,20241209,0.00,N,335810,500,58 억,,0,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 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 10 2 0.35 19279220 6714 70.38 2895 2895 2840 3750 2020 2885 2871.50 0.00 0 -389 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 336 -7.48 1.05 12 0.06 -387.00 2758.00 6350 20240216 -54.41 2600 20241209 11.35 3230 -10.37 20250109 2780 4.14 20250102 5720 -49.39 20240703 2600 11.35 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250218 151151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 5 2 0.17 19270535 6711 70.35 2895 2895 2840 3750 2020 2885 2871.48 0.00 0 -388 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 336 -7.47 1.05 12 0.06 -387.00 2758.00 6350 20240216 -54.49 2600 20241209 11.15 3230 -10.53 20250109 2780 3.96 20250102 5720 -49.48 20240703 2600 11.15 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250218 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 -15 5 -0.52 18372620 6399 67.08 2895 2895 2840 3750 2020 2885 2871.17 0.00 0 -354 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 333 -7.42 1.04 12 0.06 -387.00 2758.00 6350 20240216 -54.80 2600 20241209 10.38 3230 -11.15 20250109 2780 3.24 20250102 5720 -49.83 20240703 2600 10.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250218 131149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 0 3 0.00 10864340 3795 39.78 2895 2895 2840 3750 2020 2885 2862.80 0.00 0 -203 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 335 -7.45 1.05 12 0.03 -387.00 2758.00 6350 20240216 -54.57 2600 20241209 10.96 3230 -10.68 20250109 2780 3.78 20250102 5720 -49.56 20240703 2600 10.96 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250218 121152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2840 -45 5 -1.56 8666735 3024 31.70 2895 2895 2840 3750 2020 2885 2865.98 0.00 0 -143 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 330 -7.34 1.03 12 0.03 -387.00 2758.00 6350 20240216 -55.28 2600 20241209 9.23 3230 -12.07 20250109 2780 2.16 20250102 5720 -50.35 20240703 2600 9.23 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250218 111149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2845 -40 5 -1.39 8279815 2888 30.27 2895 2895 2840 3750 2020 2885 2866.97 0.00 0 -111 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 330 -7.35 1.03 12 0.02 -387.00 2758.00 6350 20240216 -55.20 2600 20241209 9.42 3230 -11.92 20250109 2780 2.34 20250102 5720 -50.26 20240703 2600 9.42 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250218 101149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2860 -25 5 -0.87 3670710 1274 13.35 2895 2895 2855 3750 2020 2885 2881.25 0.00 0 -311 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 332 -7.39 1.04 12 0.01 -387.00 2758.00 6350 20240216 -54.96 2600 20241209 10.00 3230 -11.46 20250109 2780 2.88 20250102 5720 -50.00 20240703 2600 10.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250218 091153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 5 2 0.17 884515 306 3.21 2895 2895 2890 3750 2020 2885 2890.57 0.00 0 -75 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 336 -7.47 1.05 12 0.00 -387.00 2758.00 6350 20240216 -54.49 2600 20241209 11.15 3230 -10.53 20250109 2780 3.96 20250102 5720 -49.48 20240703 2600 11.15 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250217 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 60 2 2.12 27062460 9540 275.56 2825 2885 2820 3670 1980 2825 2836.73 0.00 0 -749 2898 2861 2833 2796 2768 2847 2782 58 845 500 1920 5 1 11614526 335 -7.45 1.05 12 0.08 -387.00 2758.00 6350 20240216 -54.57 2600 20241209 10.96 3230 -10.68 20250109 2780 3.78 20250102 5720 -49.56 20240703 2600 10.96 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250217 151148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2875 50 2 1.77 26237400 9254 267.30 2825 2880 2820 3670 1980 2825 2835.25 0.00 0 -719 2898 2861 2833 2796 2768 2847 2782 58 845 500 1920 5 1 11614526 334 -7.43 1.04 12 0.08 -387.00 2758.00 6350 20240216 -54.72 2600 20241209 10.58 3230 -10.99 20250109 2780 3.42 20250102 5720 -49.74 20240703 2600 10.58 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250217 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2880 55 2 1.95 23727510 8380 242.06 2825 2880 2820 3670 1980 2825 2831.45 0.00 0 -517 2898 2861 2833 2796 2768 2847 2782 58 845 500 1920 5 1 11614526 334 -7.44 1.04 12 0.07 -387.00 2758.00 6350 20240216 -54.65 2600 20241209 10.77 3230 -10.84 20250109 2780 3.60 20250102 5720 -49.65 20240703 2600 10.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N