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
363250/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
20250218,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,140,2,1.41,267675350,26802,174.07,9900,10150,9810,12870,6930,9900,9987.14,1.65,0,7130,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,706,-8.81,2.55,12,0.38,-1139.00,3931.00,12800,20240822,-21.56,5390,20240307,86.27,11160,-10.04,20250103,9460,6.13,20250113,12800,-21.56,20240822,5390,86.27,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,100,2,1.01,259998890,26036,169.10,9900,10150,9810,12870,6930,9900,9986.13,1.65,0,6902,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,703,-8.78,2.54,12,0.37,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,11160,-10.39,20250103,9460,5.71,20250113,12800,-21.88,20240822,5390,85.53,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,170,2,1.72,236984610,23741,154.19,9900,10150,9810,12870,6930,9900,9982.08,1.65,0,6447,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,708,-8.84,2.56,12,0.34,-1139.00,3931.00,12800,20240822,-21.33,5390,20240307,86.83,11160,-9.77,20250103,9460,6.45,20250113,12800,-21.33,20240822,5390,86.83,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,50,2,0.51,112542810,11330,73.59,9900,10010,9810,12870,6930,9900,9933.17,1.65,0,-1273,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,700,-8.74,2.53,12,0.16,-1139.00,3931.00,12800,20240822,-22.27,5390,20240307,84.60,11160,-10.84,20250103,9460,5.18,20250113,12800,-22.27,20240822,5390,84.60,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,121216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,60,2,0.61,95645870,9633,62.56,9900,10010,9810,12870,6930,9900,9928.98,1.65,0,-880,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,700,-8.74,2.53,12,0.14,-1139.00,3931.00,12800,20240822,-22.19,5390,20240307,84.79,11160,-10.75,20250103,9460,5.29,20250113,12800,-22.19,20240822,5390,84.79,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,-10,5,-0.10,54806580,5532,35.93,9900,9990,9810,12870,6930,9900,9907.19,1.65,0,-8,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,696,-8.68,2.52,12,0.08,-1139.00,3931.00,12800,20240822,-22.73,5390,20240307,83.49,11160,-11.38,20250103,9460,4.55,20250113,12800,-22.73,20240822,5390,83.49,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,101213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,50,2,0.51,41612800,4199,27.27,9900,9990,9810,12870,6930,9900,9910.17,1.65,0,30,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,700,-8.74,2.53,12,0.06,-1139.00,3931.00,12800,20240822,-22.27,5390,20240307,84.60,11160,-10.84,20250103,9460,5.18,20250113,12800,-22.27,20240822,5390,84.60,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250218,091217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,-80,5,-0.81,6674850,679,4.41,9900,9900,9810,12870,6930,9900,9830.41,1.65,0,205,10106,10002,9906,9802,9706,9955,9755,35,2970,500,6730,10,1,7032798,691,-8.62,2.50,12,0.01,-1139.00,3931.00,12800,20240822,-23.28,5390,20240307,82.19,11160,-12.01,20250103,9460,3.81,20250113,12800,-23.28,20240822,5390,82.19,20240307,5.09,N,363250,500,35 억,,115703,N,N,0,N,00,N
20250217,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,-90,5,-0.90,152698790,15397,23.17,9990,10010,9810,12980,7000,9990,9917.41,1.65,0,-272,10330,10160,9950,9780,9570,10055,9675,35,2990,500,6790,10,1,7032798,696,-8.69,2.52,12,0.22,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,11160,-11.29,20250103,9460,4.65,20250113,12800,-22.66,20240822,5390,83.67,20240307,5.06,N,363250,500,35 억,,115967,N,N,0,N,00,N
20250217,151211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9920,-70,5,-0.70,139889210,14105,21.23,9990,10010,9810,12980,7000,9990,9917.68,1.65,0,-96,10330,10160,9950,9780,9570,10055,9675,35,2990,500,6790,10,1,7032798,698,-8.71,2.52,12,0.20,-1139.00,3931.00,12800,20240822,-22.50,5390,20240307,84.04,11160,-11.11,20250103,9460,4.86,20250113,12800,-22.50,20240822,5390,84.04,20240307,5.06,N,363250,500,35 억,,115967,N,N,0,N,00,N
20250217,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-50,5,-0.50,119041790,12001,18.06,9990,10010,9810,12980,7000,9990,9919.29,1.65,0,-104,10330,10160,9950,9780,9570,10055,9675,35,2990,500,6790,10,1,7032798,699,-8.73,2.53,12,0.17,-1139.00,3931.00,12800,20240822,-22.34,5390,20240307,84.42,11160,-10.93,20250103,9460,5.07,20250113,12800,-22.34,20240822,5390,84.42,20240307,5.06,N,363250,500,35 억,,115967,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 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 140 2 1.41 267675350 26802 174.07 9900 10150 9810 12870 6930 9900 9987.14 1.65 0 7130 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 706 -8.81 2.55 12 0.38 -1139.00 3931.00 12800 20240822 -21.56 5390 20240307 86.27 11160 -10.04 20250103 9460 6.13 20250113 12800 -21.56 20240822 5390 86.27 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
3 20250218 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 100 2 1.01 259998890 26036 169.10 9900 10150 9810 12870 6930 9900 9986.13 1.65 0 6902 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 703 -8.78 2.54 12 0.37 -1139.00 3931.00 12800 20240822 -21.88 5390 20240307 85.53 11160 -10.39 20250103 9460 5.71 20250113 12800 -21.88 20240822 5390 85.53 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
4 20250218 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 170 2 1.72 236984610 23741 154.19 9900 10150 9810 12870 6930 9900 9982.08 1.65 0 6447 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 708 -8.84 2.56 12 0.34 -1139.00 3931.00 12800 20240822 -21.33 5390 20240307 86.83 11160 -9.77 20250103 9460 6.45 20250113 12800 -21.33 20240822 5390 86.83 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
5 20250218 131213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9950 50 2 0.51 112542810 11330 73.59 9900 10010 9810 12870 6930 9900 9933.17 1.65 0 -1273 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 700 -8.74 2.53 12 0.16 -1139.00 3931.00 12800 20240822 -22.27 5390 20240307 84.60 11160 -10.84 20250103 9460 5.18 20250113 12800 -22.27 20240822 5390 84.60 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
6 20250218 121216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9960 60 2 0.61 95645870 9633 62.56 9900 10010 9810 12870 6930 9900 9928.98 1.65 0 -880 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 700 -8.74 2.53 12 0.14 -1139.00 3931.00 12800 20240822 -22.19 5390 20240307 84.79 11160 -10.75 20250103 9460 5.29 20250113 12800 -22.19 20240822 5390 84.79 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
7 20250218 111213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9890 -10 5 -0.10 54806580 5532 35.93 9900 9990 9810 12870 6930 9900 9907.19 1.65 0 -8 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 696 -8.68 2.52 12 0.08 -1139.00 3931.00 12800 20240822 -22.73 5390 20240307 83.49 11160 -11.38 20250103 9460 4.55 20250113 12800 -22.73 20240822 5390 83.49 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
8 20250218 101213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9950 50 2 0.51 41612800 4199 27.27 9900 9990 9810 12870 6930 9900 9910.17 1.65 0 30 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 700 -8.74 2.53 12 0.06 -1139.00 3931.00 12800 20240822 -22.27 5390 20240307 84.60 11160 -10.84 20250103 9460 5.18 20250113 12800 -22.27 20240822 5390 84.60 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
9 20250218 091217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9820 -80 5 -0.81 6674850 679 4.41 9900 9900 9810 12870 6930 9900 9830.41 1.65 0 205 10106 10002 9906 9802 9706 9955 9755 35 2970 500 6730 10 1 7032798 691 -8.62 2.50 12 0.01 -1139.00 3931.00 12800 20240822 -23.28 5390 20240307 82.19 11160 -12.01 20250103 9460 3.81 20250113 12800 -23.28 20240822 5390 82.19 20240307 5.09 N 363250 500 35 억 115703 N N 0 N 00 N
10 20250217 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9900 -90 5 -0.90 152698790 15397 23.17 9990 10010 9810 12980 7000 9990 9917.41 1.65 0 -272 10330 10160 9950 9780 9570 10055 9675 35 2990 500 6790 10 1 7032798 696 -8.69 2.52 12 0.22 -1139.00 3931.00 12800 20240822 -22.66 5390 20240307 83.67 11160 -11.29 20250103 9460 4.65 20250113 12800 -22.66 20240822 5390 83.67 20240307 5.06 N 363250 500 35 억 115967 N N 0 N 00 N
11 20250217 151211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9920 -70 5 -0.70 139889210 14105 21.23 9990 10010 9810 12980 7000 9990 9917.68 1.65 0 -96 10330 10160 9950 9780 9570 10055 9675 35 2990 500 6790 10 1 7032798 698 -8.71 2.52 12 0.20 -1139.00 3931.00 12800 20240822 -22.50 5390 20240307 84.04 11160 -11.11 20250103 9460 4.86 20250113 12800 -22.50 20240822 5390 84.04 20240307 5.06 N 363250 500 35 억 115967 N N 0 N 00 N
12 20250217 141209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9940 -50 5 -0.50 119041790 12001 18.06 9990 10010 9810 12980 7000 9990 9919.29 1.65 0 -104 10330 10160 9950 9780 9570 10055 9675 35 2990 500 6790 10 1 7032798 699 -8.73 2.53 12 0.17 -1139.00 3931.00 12800 20240822 -22.34 5390 20240307 84.42 11160 -10.93 20250103 9460 5.07 20250113 12800 -22.34 20240822 5390 84.42 20240307 5.06 N 363250 500 35 억 115967 N N 0 N 00 N