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
376930/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
20250218,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-25,5,-0.78,2442967895,764398,75.55,3210,3240,3160,4185,2255,3220,3195.85,7.76,0,11943,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1180,-5.78,2.74,12,2.07,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.59,N,376930,500,184 억,,2867619,N,N,21,N,00,N
20250218,151224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-20,5,-0.62,2296965590,718621,71.03,3210,3240,3160,4185,2255,3220,3196.26,7.76,0,9327,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1182,-5.79,2.75,12,1.95,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-20,5,-0.62,2035035645,636591,62.92,3210,3240,3160,4185,2255,3220,3196.67,7.76,0,10447,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1182,-5.79,2.75,12,1.72,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,131223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-25,5,-0.78,1791301290,560296,55.38,3210,3240,3160,4185,2255,3220,3196.95,7.76,0,17136,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1180,-5.78,2.74,12,1.52,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,121225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-25,5,-0.78,1621731355,507173,50.13,3210,3240,3160,4185,2255,3220,3197.47,7.76,0,20925,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1180,-5.78,2.74,12,1.37,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,-30,5,-0.93,1431965675,447655,44.25,3210,3240,3160,4185,2255,3220,3198.69,7.76,0,24176,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1179,-5.77,2.74,12,1.21,-553.00,1164.00,3935,20241014,-18.93,1820,20240909,75.27,3750,-14.93,20250110,3010,5.98,20250204,3935,-18.93,20241014,1820,75.27,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,101222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,-45,5,-1.40,1079028690,336932,33.30,3210,3240,3160,4185,2255,3220,3202.37,7.76,0,-1007,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1173,-5.74,2.73,12,0.91,-553.00,1164.00,3935,20241014,-19.31,1820,20240909,74.45,3750,-15.33,20250110,3010,5.48,20250204,3935,-19.31,20241014,1820,74.45,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250218,091227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-25,5,-0.78,434013990,135635,13.41,3210,3240,3170,4185,2255,3220,3199.46,7.76,0,17776,3290,3255,3200,3165,3110,3272,3182,185,965,500,2060,5,1,36947060,1180,-5.78,2.74,12,0.37,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.59,N,376930,500,184 억,,2867619,N,N,0,N,00,N
20250217,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3220,105,2,3.37,3174151485,992719,167.77,3190,3235,3145,4045,2185,3115,3197.26,7.54,0,80302,3175,3145,3115,3085,3055,3130,3070,185,930,500,1990,5,1,36947060,1190,-5.82,2.77,12,2.69,-553.00,1164.00,3935,20241014,-18.17,1820,20240909,76.92,3750,-14.13,20250110,3010,6.98,20250204,3935,-18.17,20241014,1820,76.92,20240909,1.69,N,376930,500,184 억,,2787322,N,N,53,N,00,N
20250217,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,100,2,3.21,2983869050,933584,157.77,3190,3235,3145,4045,2185,3115,3196.14,7.54,0,74723,3175,3145,3115,3085,3055,3130,3070,185,930,500,1990,5,1,36947060,1188,-5.81,2.76,12,2.53,-553.00,1164.00,3935,20241014,-18.30,1820,20240909,76.65,3750,-14.27,20250110,3010,6.81,20250204,3935,-18.30,20241014,1820,76.65,20240909,1.69,N,376930,500,184 억,,2787322,N,N,53,N,00,N
20250217,141219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,85,2,2.73,2658782845,832169,140.63,3190,3235,3145,4045,2185,3115,3195.00,7.54,0,68991,3175,3145,3115,3085,3055,3130,3070,185,930,500,1990,5,1,36947060,1182,-5.79,2.75,12,2.25,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.69,N,376930,500,184 억,,2787322,N,N,53,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 161222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -25 5 -0.78 2442967895 764398 75.55 3210 3240 3160 4185 2255 3220 3195.85 7.76 0 11943 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1180 -5.78 2.74 12 2.07 -553.00 1164.00 3935 20241014 -18.81 1820 20240909 75.55 3750 -14.80 20250110 3010 6.15 20250204 3935 -18.81 20241014 1820 75.55 20240909 1.59 N 376930 500 184 억 2867619 N N 21 N 00 N
3 20250218 151224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 -20 5 -0.62 2296965590 718621 71.03 3210 3240 3160 4185 2255 3220 3196.26 7.76 0 9327 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1182 -5.79 2.75 12 1.95 -553.00 1164.00 3935 20241014 -18.68 1820 20240909 75.82 3750 -14.67 20250110 3010 6.31 20250204 3935 -18.68 20241014 1820 75.82 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
4 20250218 141226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 -20 5 -0.62 2035035645 636591 62.92 3210 3240 3160 4185 2255 3220 3196.67 7.76 0 10447 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1182 -5.79 2.75 12 1.72 -553.00 1164.00 3935 20241014 -18.68 1820 20240909 75.82 3750 -14.67 20250110 3010 6.31 20250204 3935 -18.68 20241014 1820 75.82 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
5 20250218 131223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -25 5 -0.78 1791301290 560296 55.38 3210 3240 3160 4185 2255 3220 3196.95 7.76 0 17136 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1180 -5.78 2.74 12 1.52 -553.00 1164.00 3935 20241014 -18.81 1820 20240909 75.55 3750 -14.80 20250110 3010 6.15 20250204 3935 -18.81 20241014 1820 75.55 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
6 20250218 121225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -25 5 -0.78 1621731355 507173 50.13 3210 3240 3160 4185 2255 3220 3197.47 7.76 0 20925 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1180 -5.78 2.74 12 1.37 -553.00 1164.00 3935 20241014 -18.81 1820 20240909 75.55 3750 -14.80 20250110 3010 6.15 20250204 3935 -18.81 20241014 1820 75.55 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
7 20250218 111222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3190 -30 5 -0.93 1431965675 447655 44.25 3210 3240 3160 4185 2255 3220 3198.69 7.76 0 24176 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1179 -5.77 2.74 12 1.21 -553.00 1164.00 3935 20241014 -18.93 1820 20240909 75.27 3750 -14.93 20250110 3010 5.98 20250204 3935 -18.93 20241014 1820 75.27 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
8 20250218 101222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 -45 5 -1.40 1079028690 336932 33.30 3210 3240 3160 4185 2255 3220 3202.37 7.76 0 -1007 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1173 -5.74 2.73 12 0.91 -553.00 1164.00 3935 20241014 -19.31 1820 20240909 74.45 3750 -15.33 20250110 3010 5.48 20250204 3935 -19.31 20241014 1820 74.45 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
9 20250218 091227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -25 5 -0.78 434013990 135635 13.41 3210 3240 3170 4185 2255 3220 3199.46 7.76 0 17776 3290 3255 3200 3165 3110 3272 3182 185 965 500 2060 5 1 36947060 1180 -5.78 2.74 12 0.37 -553.00 1164.00 3935 20241014 -18.81 1820 20240909 75.55 3750 -14.80 20250110 3010 6.15 20250204 3935 -18.81 20241014 1820 75.55 20240909 1.59 N 376930 500 184 억 2867619 N N 0 N 00 N
10 20250217 161222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3220 105 2 3.37 3174151485 992719 167.77 3190 3235 3145 4045 2185 3115 3197.26 7.54 0 80302 3175 3145 3115 3085 3055 3130 3070 185 930 500 1990 5 1 36947060 1190 -5.82 2.77 12 2.69 -553.00 1164.00 3935 20241014 -18.17 1820 20240909 76.92 3750 -14.13 20250110 3010 6.98 20250204 3935 -18.17 20241014 1820 76.92 20240909 1.69 N 376930 500 184 억 2787322 N N 53 N 00 N
11 20250217 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3215 100 2 3.21 2983869050 933584 157.77 3190 3235 3145 4045 2185 3115 3196.14 7.54 0 74723 3175 3145 3115 3085 3055 3130 3070 185 930 500 1990 5 1 36947060 1188 -5.81 2.76 12 2.53 -553.00 1164.00 3935 20241014 -18.30 1820 20240909 76.65 3750 -14.27 20250110 3010 6.81 20250204 3935 -18.30 20241014 1820 76.65 20240909 1.69 N 376930 500 184 억 2787322 N N 53 N 00 N
12 20250217 141219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 85 2 2.73 2658782845 832169 140.63 3190 3235 3145 4045 2185 3115 3195.00 7.54 0 68991 3175 3145 3115 3085 3055 3130 3070 185 930 500 1990 5 1 36947060 1182 -5.79 2.75 12 2.25 -553.00 1164.00 3935 20241014 -18.68 1820 20240909 75.82 3750 -14.67 20250110 3010 6.31 20250204 3935 -18.68 20241014 1820 75.82 20240909 1.69 N 376930 500 184 억 2787322 N N 53 N 00 N