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
424960/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
20250218,161253,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16630,1550,2,10.28,42082602090,2636018,141.52,15000,16840,14630,19600,10560,15080,15964.02,3.90,0,206747,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2603,-43.88,11.66,12,16.84,-379.00,1426.00,16840,20250218,-1.25,5740,20240805,189.72,16840,-1.25,20250218,10930,52.15,20250203,16840,-1.25,20250218,5740,189.72,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,151254,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16660,1580,2,10.48,41003737930,2571173,138.04,15000,16840,14630,19600,10560,15080,15948.17,3.90,0,197142,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2608,-43.96,11.68,12,16.43,-379.00,1426.00,16840,20250218,-1.07,5740,20240805,190.24,16840,-1.07,20250218,10930,52.42,20250203,16840,-1.07,20250218,5740,190.24,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,141256,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16350,1270,2,8.42,36129807110,2276605,122.23,15000,16840,14630,19600,10560,15080,15870.74,3.90,0,198243,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2559,-43.14,11.47,12,14.54,-379.00,1426.00,16840,20250218,-2.91,5740,20240805,184.84,16840,-2.91,20250218,10930,49.59,20250203,16840,-2.91,20250218,5740,184.84,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,131253,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16230,1150,2,7.63,24246500290,1556151,83.55,15000,16270,14630,19600,10560,15080,15581.72,3.90,0,108177,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2540,-42.82,11.38,12,9.94,-379.00,1426.00,16270,20250218,-0.25,5740,20240805,182.75,16270,-0.25,20250218,10930,48.49,20250203,16270,-0.25,20250218,5740,182.75,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,121256,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,16120,1040,2,6.90,16998810560,1104670,59.31,15000,16200,14630,19600,10560,15080,15388.70,3.90,0,27682,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2523,-42.53,11.30,12,7.06,-379.00,1426.00,16200,20250218,-0.49,5740,20240805,180.84,16200,-0.49,20250218,10930,47.48,20250203,16200,-0.49,20250218,5740,180.84,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,111253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15120,40,2,0.27,7841154590,522013,28.03,15000,15310,14630,19600,10560,15080,15020.77,3.90,0,-47720,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2367,-39.89,10.60,12,3.34,-379.00,1426.00,15450,20250106,-2.14,5740,20240805,163.41,15450,-2.14,20250106,10930,38.33,20250203,15450,-2.14,20250106,5740,163.41,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15000,-80,5,-0.53,4030826530,271167,14.56,15000,15060,14630,19600,10560,15080,14863.12,3.90,0,-31583,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2348,-39.58,10.52,12,1.73,-379.00,1426.00,15450,20250106,-2.91,5740,20240805,161.32,15450,-2.91,20250106,10930,37.24,20250203,15450,-2.91,20250106,5740,161.32,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250218,091257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14850,-230,5,-1.53,1901104150,128253,6.89,15000,15060,14630,19600,10560,15080,14818.96,3.90,0,-24046,15840,15460,14870,14490,13900,15650,14680,78,4520,500,10550,10,1,15652340,2324,-39.18,10.41,12,0.82,-379.00,1426.00,15450,20250106,-3.88,5740,20240805,158.71,15450,-3.88,20250106,10930,35.86,20250203,15450,-3.88,20250106,5740,158.71,20240805,1.60,N,424960,500,78 억,,610636,N,N,0,N,00,N
20250217,161252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15080,1160,2,8.33,27570649580,1852485,303.96,14410,15250,14280,18090,9750,13920,14882.68,2.46,0,227279,14706,14312,13906,13512,13106,14110,13310,78,4170,500,9740,10,1,15652340,2360,-39.79,10.58,12,11.84,-379.00,1426.00,15450,20250106,-2.39,5740,20240805,162.72,15450,-2.39,20250106,10930,37.97,20250203,15450,-2.39,20250106,5740,162.72,20240805,1.63,N,424960,500,78 억,,385290,N,N,0,N,00,N
20250217,151250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,1070,2,7.69,26852127930,1804681,296.11,14410,15250,14280,18090,9750,13920,14879.15,2.46,0,231549,14706,14312,13906,13512,13106,14110,13310,78,4170,500,9740,10,1,15652340,2346,-39.55,10.51,12,11.53,-379.00,1426.00,15450,20250106,-2.98,5740,20240805,161.15,15450,-2.98,20250106,10930,37.15,20250203,15450,-2.98,20250106,5740,161.15,20240805,1.63,N,424960,500,78 억,,385290,N,N,0,N,00,N
20250217,141249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14900,980,2,7.04,23994358860,1614567,264.92,14410,15250,14280,18090,9750,13920,14861.17,2.46,0,197040,14706,14312,13906,13512,13106,14110,13310,78,4170,500,9740,10,1,15652340,2332,-39.31,10.45,12,10.32,-379.00,1426.00,15450,20250106,-3.56,5740,20240805,159.58,15450,-3.56,20250106,10930,36.32,20250203,15450,-3.56,20250106,5740,159.58,20240805,1.63,N,424960,500,78 억,,385290,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 161253 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16630 1550 2 10.28 42082602090 2636018 141.52 15000 16840 14630 19600 10560 15080 15964.02 3.90 0 206747 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2603 -43.88 11.66 12 16.84 -379.00 1426.00 16840 20250218 -1.25 5740 20240805 189.72 16840 -1.25 20250218 10930 52.15 20250203 16840 -1.25 20250218 5740 189.72 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
3 20250218 151254 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16660 1580 2 10.48 41003737930 2571173 138.04 15000 16840 14630 19600 10560 15080 15948.17 3.90 0 197142 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2608 -43.96 11.68 12 16.43 -379.00 1426.00 16840 20250218 -1.07 5740 20240805 190.24 16840 -1.07 20250218 10930 52.42 20250203 16840 -1.07 20250218 5740 190.24 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
4 20250218 141256 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16350 1270 2 8.42 36129807110 2276605 122.23 15000 16840 14630 19600 10560 15080 15870.74 3.90 0 198243 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2559 -43.14 11.47 12 14.54 -379.00 1426.00 16840 20250218 -2.91 5740 20240805 184.84 16840 -2.91 20250218 10930 49.59 20250203 16840 -2.91 20250218 5740 184.84 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
5 20250218 131253 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16230 1150 2 7.63 24246500290 1556151 83.55 15000 16270 14630 19600 10560 15080 15581.72 3.90 0 108177 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2540 -42.82 11.38 12 9.94 -379.00 1426.00 16270 20250218 -0.25 5740 20240805 182.75 16270 -0.25 20250218 10930 48.49 20250203 16270 -0.25 20250218 5740 182.75 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
6 20250218 121256 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 16120 1040 2 6.90 16998810560 1104670 59.31 15000 16200 14630 19600 10560 15080 15388.70 3.90 0 27682 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2523 -42.53 11.30 12 7.06 -379.00 1426.00 16200 20250218 -0.49 5740 20240805 180.84 16200 -0.49 20250218 10930 47.48 20250203 16200 -0.49 20250218 5740 180.84 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
7 20250218 111253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15120 40 2 0.27 7841154590 522013 28.03 15000 15310 14630 19600 10560 15080 15020.77 3.90 0 -47720 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2367 -39.89 10.60 12 3.34 -379.00 1426.00 15450 20250106 -2.14 5740 20240805 163.41 15450 -2.14 20250106 10930 38.33 20250203 15450 -2.14 20250106 5740 163.41 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
8 20250218 101252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15000 -80 5 -0.53 4030826530 271167 14.56 15000 15060 14630 19600 10560 15080 14863.12 3.90 0 -31583 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2348 -39.58 10.52 12 1.73 -379.00 1426.00 15450 20250106 -2.91 5740 20240805 161.32 15450 -2.91 20250106 10930 37.24 20250203 15450 -2.91 20250106 5740 161.32 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
9 20250218 091257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14850 -230 5 -1.53 1901104150 128253 6.89 15000 15060 14630 19600 10560 15080 14818.96 3.90 0 -24046 15840 15460 14870 14490 13900 15650 14680 78 4520 500 10550 10 1 15652340 2324 -39.18 10.41 12 0.82 -379.00 1426.00 15450 20250106 -3.88 5740 20240805 158.71 15450 -3.88 20250106 10930 35.86 20250203 15450 -3.88 20250106 5740 158.71 20240805 1.60 N 424960 500 78 억 610636 N N 0 N 00 N
10 20250217 161252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15080 1160 2 8.33 27570649580 1852485 303.96 14410 15250 14280 18090 9750 13920 14882.68 2.46 0 227279 14706 14312 13906 13512 13106 14110 13310 78 4170 500 9740 10 1 15652340 2360 -39.79 10.58 12 11.84 -379.00 1426.00 15450 20250106 -2.39 5740 20240805 162.72 15450 -2.39 20250106 10930 37.97 20250203 15450 -2.39 20250106 5740 162.72 20240805 1.63 N 424960 500 78 억 385290 N N 0 N 00 N
11 20250217 151250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14990 1070 2 7.69 26852127930 1804681 296.11 14410 15250 14280 18090 9750 13920 14879.15 2.46 0 231549 14706 14312 13906 13512 13106 14110 13310 78 4170 500 9740 10 1 15652340 2346 -39.55 10.51 12 11.53 -379.00 1426.00 15450 20250106 -2.98 5740 20240805 161.15 15450 -2.98 20250106 10930 37.15 20250203 15450 -2.98 20250106 5740 161.15 20240805 1.63 N 424960 500 78 억 385290 N N 0 N 00 N
12 20250217 141249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14900 980 2 7.04 23994358860 1614567 264.92 14410 15250 14280 18090 9750 13920 14861.17 2.46 0 197040 14706 14312 13906 13512 13106 14110 13310 78 4170 500 9740 10 1 15652340 2332 -39.31 10.45 12 10.32 -379.00 1426.00 15450 20250106 -3.56 5740 20240805 159.58 15450 -3.56 20250106 10930 36.32 20250203 15450 -3.56 20250106 5740 159.58 20240805 1.63 N 424960 500 78 억 385290 N N 0 N 00 N