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
335890/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,8670,-70,5,-0.80,7089664980,818870,64.46,8730,8760,8590,11360,6120,8740,8657.81,3.46,0,79124,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5065,23.43,8.41,12,1.40,370.00,1031.00,12030,20240401,-27.93,6630,20241209,30.77,9140,-5.14,20250212,7780,11.44,20250204,12030,-27.93,20240401,6630,30.77,20241209,4.84,N,335890,100,58 억,,2022030,N,N,2875,N,00,N
20250218,151152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,-50,5,-0.57,6843272510,790472,62.22,8730,8760,8590,11360,6120,8740,8657.16,3.46,0,80285,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5077,23.49,8.43,12,1.35,370.00,1031.00,12030,20240401,-27.76,6630,20241209,31.07,9140,-4.92,20250212,7780,11.70,20250204,12030,-27.76,20240401,6630,31.07,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,-80,5,-0.92,6013533060,694897,54.70,8730,8760,8590,11360,6120,8740,8653.80,3.46,0,75430,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5059,23.41,8.40,12,1.19,370.00,1031.00,12030,20240401,-28.01,6630,20241209,30.62,9140,-5.25,20250212,7780,11.31,20250204,12030,-28.01,20240401,6630,30.62,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,131150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,-120,5,-1.37,5211402860,601877,47.38,8730,8760,8590,11360,6120,8740,8658.54,3.46,0,42475,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5036,23.30,8.36,12,1.03,370.00,1031.00,12030,20240401,-28.35,6630,20241209,30.02,9140,-5.69,20250212,7780,10.80,20250204,12030,-28.35,20240401,6630,30.02,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,121153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-130,5,-1.49,4598803400,530913,41.79,8730,8760,8590,11360,6120,8740,8662.01,3.46,0,27535,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5030,23.27,8.35,12,0.91,370.00,1031.00,12030,20240401,-28.43,6630,20241209,29.86,9140,-5.80,20250212,7780,10.67,20250204,12030,-28.43,20240401,6630,29.86,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,111150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-70,5,-0.80,3820995120,440901,34.71,8730,8760,8590,11360,6120,8740,8666.28,3.46,0,27407,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5065,23.43,8.41,12,0.75,370.00,1031.00,12030,20240401,-27.93,6630,20241209,30.77,9140,-5.14,20250212,7780,11.44,20250204,12030,-27.93,20240401,6630,30.77,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,101150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-130,5,-1.49,2957337910,341272,26.86,8730,8760,8590,11360,6120,8740,8665.56,3.46,0,-18101,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5030,23.27,8.35,12,0.58,370.00,1031.00,12030,20240401,-28.43,6630,20241209,29.86,9140,-5.80,20250212,7780,10.67,20250204,12030,-28.43,20240401,6630,29.86,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250218,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8710,-30,5,-0.34,765741130,87961,6.92,8730,8750,8670,11360,6120,8740,8705.32,3.46,0,20341,9080,8910,8620,8450,8160,8995,8535,58,2620,100,6460,10,1,58419125,5088,23.54,8.45,12,0.15,370.00,1031.00,12030,20240401,-27.60,6630,20241209,31.37,9140,-4.70,20250212,7780,11.95,20250204,12030,-27.60,20240401,6630,31.37,20241209,4.84,N,335890,100,58 억,,2022030,N,N,3789,N,00,N
20250217,161150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8740,240,2,2.82,10882445220,1264157,129.18,8480,8790,8330,11050,5950,8500,8608.34,3.30,0,93678,8746,8622,8546,8422,8346,8585,8385,58,2550,100,6290,10,1,58419125,5106,23.62,8.48,12,2.16,370.00,1031.00,12030,20240401,-27.35,6630,20241209,31.83,9140,-4.38,20250212,7780,12.34,20250204,12030,-27.35,20240401,6630,31.83,20241209,4.75,N,335890,100,58 억,,1928632,N,N,3789,N,00,N
20250217,151148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,250,2,2.94,10649378070,1237474,126.45,8480,8790,8330,11050,5950,8500,8605.74,3.30,0,93849,8746,8622,8546,8422,8346,8585,8385,58,2550,100,6290,10,1,58419125,5112,23.65,8.49,12,2.12,370.00,1031.00,12030,20240401,-27.27,6630,20241209,31.98,9140,-4.27,20250212,7780,12.47,20250204,12030,-27.27,20240401,6630,31.98,20241209,4.75,N,335890,100,58 억,,1928632,N,N,1932,N,00,N
20250217,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,150,2,1.76,8431621060,983801,100.53,8480,8780,8330,11050,5950,8500,8570.46,3.30,0,75539,8746,8622,8546,8422,8346,8585,8385,58,2550,100,6290,10,1,58419125,5053,23.38,8.39,12,1.68,370.00,1031.00,12030,20240401,-28.10,6630,20241209,30.47,9140,-5.36,20250212,7780,11.18,20250204,12030,-28.10,20240401,6630,30.47,20241209,4.75,N,335890,100,58 억,,1928632,N,N,1932,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 8670 -70 5 -0.80 7089664980 818870 64.46 8730 8760 8590 11360 6120 8740 8657.81 3.46 0 79124 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5065 23.43 8.41 12 1.40 370.00 1031.00 12030 20240401 -27.93 6630 20241209 30.77 9140 -5.14 20250212 7780 11.44 20250204 12030 -27.93 20240401 6630 30.77 20241209 4.84 N 335890 100 58 억 2022030 N N 2875 N 00 N
3 20250218 151152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8690 -50 5 -0.57 6843272510 790472 62.22 8730 8760 8590 11360 6120 8740 8657.16 3.46 0 80285 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5077 23.49 8.43 12 1.35 370.00 1031.00 12030 20240401 -27.76 6630 20241209 31.07 9140 -4.92 20250212 7780 11.70 20250204 12030 -27.76 20240401 6630 31.07 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
4 20250218 141153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 -80 5 -0.92 6013533060 694897 54.70 8730 8760 8590 11360 6120 8740 8653.80 3.46 0 75430 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5059 23.41 8.40 12 1.19 370.00 1031.00 12030 20240401 -28.01 6630 20241209 30.62 9140 -5.25 20250212 7780 11.31 20250204 12030 -28.01 20240401 6630 30.62 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
5 20250218 131150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8620 -120 5 -1.37 5211402860 601877 47.38 8730 8760 8590 11360 6120 8740 8658.54 3.46 0 42475 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5036 23.30 8.36 12 1.03 370.00 1031.00 12030 20240401 -28.35 6630 20241209 30.02 9140 -5.69 20250212 7780 10.80 20250204 12030 -28.35 20240401 6630 30.02 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
6 20250218 121153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 -130 5 -1.49 4598803400 530913 41.79 8730 8760 8590 11360 6120 8740 8662.01 3.46 0 27535 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5030 23.27 8.35 12 0.91 370.00 1031.00 12030 20240401 -28.43 6630 20241209 29.86 9140 -5.80 20250212 7780 10.67 20250204 12030 -28.43 20240401 6630 29.86 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
7 20250218 111150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8670 -70 5 -0.80 3820995120 440901 34.71 8730 8760 8590 11360 6120 8740 8666.28 3.46 0 27407 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5065 23.43 8.41 12 0.75 370.00 1031.00 12030 20240401 -27.93 6630 20241209 30.77 9140 -5.14 20250212 7780 11.44 20250204 12030 -27.93 20240401 6630 30.77 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
8 20250218 101150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 -130 5 -1.49 2957337910 341272 26.86 8730 8760 8590 11360 6120 8740 8665.56 3.46 0 -18101 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5030 23.27 8.35 12 0.58 370.00 1031.00 12030 20240401 -28.43 6630 20241209 29.86 9140 -5.80 20250212 7780 10.67 20250204 12030 -28.43 20240401 6630 29.86 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
9 20250218 091153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8710 -30 5 -0.34 765741130 87961 6.92 8730 8750 8670 11360 6120 8740 8705.32 3.46 0 20341 9080 8910 8620 8450 8160 8995 8535 58 2620 100 6460 10 1 58419125 5088 23.54 8.45 12 0.15 370.00 1031.00 12030 20240401 -27.60 6630 20241209 31.37 9140 -4.70 20250212 7780 11.95 20250204 12030 -27.60 20240401 6630 31.37 20241209 4.84 N 335890 100 58 억 2022030 N N 3789 N 00 N
10 20250217 161150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8740 240 2 2.82 10882445220 1264157 129.18 8480 8790 8330 11050 5950 8500 8608.34 3.30 0 93678 8746 8622 8546 8422 8346 8585 8385 58 2550 100 6290 10 1 58419125 5106 23.62 8.48 12 2.16 370.00 1031.00 12030 20240401 -27.35 6630 20241209 31.83 9140 -4.38 20250212 7780 12.34 20250204 12030 -27.35 20240401 6630 31.83 20241209 4.75 N 335890 100 58 억 1928632 N N 3789 N 00 N
11 20250217 151148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8750 250 2 2.94 10649378070 1237474 126.45 8480 8790 8330 11050 5950 8500 8605.74 3.30 0 93849 8746 8622 8546 8422 8346 8585 8385 58 2550 100 6290 10 1 58419125 5112 23.65 8.49 12 2.12 370.00 1031.00 12030 20240401 -27.27 6630 20241209 31.98 9140 -4.27 20250212 7780 12.47 20250204 12030 -27.27 20240401 6630 31.98 20241209 4.75 N 335890 100 58 억 1928632 N N 1932 N 00 N
12 20250217 141146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 150 2 1.76 8431621060 983801 100.53 8480 8780 8330 11050 5950 8500 8570.46 3.30 0 75539 8746 8622 8546 8422 8346 8585 8385 58 2550 100 6290 10 1 58419125 5053 23.38 8.39 12 1.68 370.00 1031.00 12030 20240401 -28.10 6630 20241209 30.47 9140 -5.36 20250212 7780 11.18 20250204 12030 -28.10 20240401 6630 30.47 20241209 4.75 N 335890 100 58 억 1928632 N N 1932 N 00 N