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
387570/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
20250218,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,1020,2,13.13,14843680610,1726293,1807.05,7810,9000,7810,10100,5440,7770,8598.37,1.42,0,60315,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,495,37.40,3.35,12,30.68,235.00,2624.00,27000,20241226,-67.44,7230,20250203,21.58,14980,-41.32,20250102,7230,21.58,20250203,27000,-67.44,20241226,7230,21.58,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,880,2,11.33,14501430740,1687110,1766.03,7810,9000,7810,10100,5440,7770,8595.44,1.42,0,64094,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,487,36.81,3.30,12,29.99,235.00,2624.00,27000,20241226,-67.96,7230,20250203,19.64,14980,-42.26,20250102,7230,19.64,20250203,27000,-67.96,20241226,7230,19.64,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,880,2,11.33,11262851920,1320098,1381.85,7810,8960,7810,10100,5440,7770,8531.84,1.42,0,36590,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,487,36.81,3.30,12,23.46,235.00,2624.00,27000,20241226,-67.96,7230,20250203,19.64,14980,-42.26,20250102,7230,19.64,20250203,27000,-67.96,20241226,7230,19.64,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,131230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,640,2,8.24,10796672430,1265472,1324.67,7810,8960,7810,10100,5440,7770,8531.75,1.42,0,37526,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,473,35.79,3.21,12,22.49,235.00,2624.00,27000,20241226,-68.85,7230,20250203,16.32,14980,-43.86,20250102,7230,16.32,20250203,27000,-68.85,20241226,7230,16.32,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,121233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,890,2,11.45,10059822130,1179578,1234.76,7810,8960,7810,10100,5440,7770,8528.34,1.42,0,37853,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,487,36.85,3.30,12,20.97,235.00,2624.00,27000,20241226,-67.93,7230,20250203,19.78,14980,-42.19,20250102,7230,19.78,20250203,27000,-67.93,20241226,7230,19.78,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,111230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8770,1000,2,12.87,9004953440,1057281,1106.74,7810,8960,7810,10100,5440,7770,8517.10,1.42,0,41098,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,493,37.32,3.34,12,18.79,235.00,2624.00,27000,20241226,-67.52,7230,20250203,21.30,14980,-41.46,20250102,7230,21.30,20250203,27000,-67.52,20241226,7230,21.30,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,101230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,440,2,5.66,5509610390,649615,680.00,7810,8960,7810,10100,5440,7770,8481.37,1.42,0,-3731,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,462,34.94,3.13,12,11.55,235.00,2624.00,27000,20241226,-69.59,7230,20250203,13.55,14980,-45.19,20250102,7230,13.55,20250203,27000,-69.59,20241226,7230,13.55,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250218,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,920,2,11.84,1240347490,147189,154.07,7810,8780,7810,10100,5440,7770,8426.99,1.42,0,33465,8096,7932,7716,7552,7336,8015,7635,6,2330,100,5430,10,1,5625900,489,36.98,3.31,12,2.62,235.00,2624.00,27000,20241226,-67.81,7230,20250203,20.19,14980,-41.99,20250102,7230,20.19,20250203,27000,-67.81,20241226,7230,20.19,20250203,0.12,N,387570,100,5 억,,79683,N,N,0,N,00,N
20250217,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,160,2,2.10,724277720,93804,80.93,7610,7880,7500,9890,5330,7610,7721.16,1.00,0,23424,8243,7926,7763,7446,7283,7845,7365,6,2280,100,5320,10,1,5625900,437,33.06,2.96,12,1.67,235.00,2624.00,27000,20241226,-71.22,7230,20250203,7.47,14980,-48.13,20250102,7230,7.47,20250203,27000,-71.22,20241226,7230,7.47,20250203,0.12,N,387570,100,5 억,,56514,N,N,0,N,00,N
20250217,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,180,2,2.37,689652550,89353,77.09,7610,7880,7500,9890,5330,7610,7718.29,1.00,0,21189,8243,7926,7763,7446,7283,7845,7365,6,2280,100,5320,10,1,5625900,438,33.15,2.97,12,1.59,235.00,2624.00,27000,20241226,-71.15,7230,20250203,7.75,14980,-48.00,20250102,7230,7.75,20250203,27000,-71.15,20241226,7230,7.75,20250203,0.12,N,387570,100,5 억,,56514,N,N,0,N,00,N
20250217,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,170,2,2.23,634906630,82316,71.02,7610,7880,7500,9890,5330,7610,7713.04,1.00,0,20023,8243,7926,7763,7446,7283,7845,7365,6,2280,100,5320,10,1,5625900,438,33.11,2.96,12,1.46,235.00,2624.00,27000,20241226,-71.19,7230,20250203,7.61,14980,-48.06,20250102,7230,7.61,20250203,27000,-71.19,20241226,7230,7.61,20250203,0.12,N,387570,100,5 억,,56514,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 161230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8790 1020 2 13.13 14843680610 1726293 1807.05 7810 9000 7810 10100 5440 7770 8598.37 1.42 0 60315 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 495 37.40 3.35 12 30.68 235.00 2624.00 27000 20241226 -67.44 7230 20250203 21.58 14980 -41.32 20250102 7230 21.58 20250203 27000 -67.44 20241226 7230 21.58 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
3 20250218 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 880 2 11.33 14501430740 1687110 1766.03 7810 9000 7810 10100 5440 7770 8595.44 1.42 0 64094 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 487 36.81 3.30 12 29.99 235.00 2624.00 27000 20241226 -67.96 7230 20250203 19.64 14980 -42.26 20250102 7230 19.64 20250203 27000 -67.96 20241226 7230 19.64 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
4 20250218 141234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 880 2 11.33 11262851920 1320098 1381.85 7810 8960 7810 10100 5440 7770 8531.84 1.42 0 36590 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 487 36.81 3.30 12 23.46 235.00 2624.00 27000 20241226 -67.96 7230 20250203 19.64 14980 -42.26 20250102 7230 19.64 20250203 27000 -67.96 20241226 7230 19.64 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
5 20250218 131230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8410 640 2 8.24 10796672430 1265472 1324.67 7810 8960 7810 10100 5440 7770 8531.75 1.42 0 37526 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 473 35.79 3.21 12 22.49 235.00 2624.00 27000 20241226 -68.85 7230 20250203 16.32 14980 -43.86 20250102 7230 16.32 20250203 27000 -68.85 20241226 7230 16.32 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
6 20250218 121233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 890 2 11.45 10059822130 1179578 1234.76 7810 8960 7810 10100 5440 7770 8528.34 1.42 0 37853 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 487 36.85 3.30 12 20.97 235.00 2624.00 27000 20241226 -67.93 7230 20250203 19.78 14980 -42.19 20250102 7230 19.78 20250203 27000 -67.93 20241226 7230 19.78 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
7 20250218 111230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8770 1000 2 12.87 9004953440 1057281 1106.74 7810 8960 7810 10100 5440 7770 8517.10 1.42 0 41098 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 493 37.32 3.34 12 18.79 235.00 2624.00 27000 20241226 -67.52 7230 20250203 21.30 14980 -41.46 20250102 7230 21.30 20250203 27000 -67.52 20241226 7230 21.30 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
8 20250218 101230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 440 2 5.66 5509610390 649615 680.00 7810 8960 7810 10100 5440 7770 8481.37 1.42 0 -3731 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 462 34.94 3.13 12 11.55 235.00 2624.00 27000 20241226 -69.59 7230 20250203 13.55 14980 -45.19 20250102 7230 13.55 20250203 27000 -69.59 20241226 7230 13.55 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
9 20250218 091235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8690 920 2 11.84 1240347490 147189 154.07 7810 8780 7810 10100 5440 7770 8426.99 1.42 0 33465 8096 7932 7716 7552 7336 8015 7635 6 2330 100 5430 10 1 5625900 489 36.98 3.31 12 2.62 235.00 2624.00 27000 20241226 -67.81 7230 20250203 20.19 14980 -41.99 20250102 7230 20.19 20250203 27000 -67.81 20241226 7230 20.19 20250203 0.12 N 387570 100 5 억 79683 N N 0 N 00 N
10 20250217 161230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 160 2 2.10 724277720 93804 80.93 7610 7880 7500 9890 5330 7610 7721.16 1.00 0 23424 8243 7926 7763 7446 7283 7845 7365 6 2280 100 5320 10 1 5625900 437 33.06 2.96 12 1.67 235.00 2624.00 27000 20241226 -71.22 7230 20250203 7.47 14980 -48.13 20250102 7230 7.47 20250203 27000 -71.22 20241226 7230 7.47 20250203 0.12 N 387570 100 5 억 56514 N N 0 N 00 N
11 20250217 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7790 180 2 2.37 689652550 89353 77.09 7610 7880 7500 9890 5330 7610 7718.29 1.00 0 21189 8243 7926 7763 7446 7283 7845 7365 6 2280 100 5320 10 1 5625900 438 33.15 2.97 12 1.59 235.00 2624.00 27000 20241226 -71.15 7230 20250203 7.75 14980 -48.00 20250102 7230 7.75 20250203 27000 -71.15 20241226 7230 7.75 20250203 0.12 N 387570 100 5 억 56514 N N 0 N 00 N
12 20250217 141227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7780 170 2 2.23 634906630 82316 71.02 7610 7880 7500 9890 5330 7610 7713.04 1.00 0 20023 8243 7926 7763 7446 7283 7845 7365 6 2280 100 5320 10 1 5625900 438 33.11 2.96 12 1.46 235.00 2624.00 27000 20241226 -71.19 7230 20250203 7.61 14980 -48.06 20250102 7230 7.61 20250203 27000 -71.19 20241226 7230 7.61 20250203 0.12 N 387570 100 5 억 56514 N N 0 N 00 N