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
445680/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
20250218,161306,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,350,2,2.30,3862529720,252660,101.92,15110,15650,14900,19760,10640,15200,15286.92,13.67,0,22581,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2507,-22.18,4.72,12,1.57,-701.00,3296.00,34459,20240503,-54.87,14480,20250214,7.39,22000,-29.32,20250116,14480,7.39,20250214,68900,-77.43,20240503,14480,7.39,20250214,2.19,N,445680,500,80 억,,2204460,N,N,188,N,00,N
20250218,151307,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15500,300,2,1.97,3716195530,243244,98.12,15110,15650,14900,19760,10640,15200,15277.65,13.67,0,22759,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2499,-22.11,4.70,12,1.51,-701.00,3296.00,34459,20240503,-55.02,14480,20250214,7.04,22000,-29.55,20250116,14480,7.04,20250214,68900,-77.50,20240503,14480,7.04,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,141309,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15540,340,2,2.24,3142592210,206215,83.18,15110,15650,14900,19760,10640,15200,15239.40,13.67,0,20097,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2506,-22.17,4.71,12,1.28,-701.00,3296.00,34459,20240503,-54.90,14480,20250214,7.32,22000,-29.36,20250116,14480,7.32,20250214,68900,-77.45,20240503,14480,7.32,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,131306,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15150,-50,5,-0.33,2114145100,139776,56.38,15110,15450,14900,19760,10640,15200,15125.24,13.67,0,4724,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2443,-21.61,4.60,12,0.87,-701.00,3296.00,34459,20240503,-56.03,14480,20250214,4.63,22000,-31.14,20250116,14480,4.63,20250214,68900,-78.01,20240503,14480,4.63,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,121308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15150,-50,5,-0.33,1975519990,130645,52.70,15110,15450,14900,19760,10640,15200,15121.28,13.67,0,5909,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2443,-21.61,4.60,12,0.81,-701.00,3296.00,34459,20240503,-56.03,14480,20250214,4.63,22000,-31.14,20250116,14480,4.63,20250214,68900,-78.01,20240503,14480,4.63,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,111305,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15200,0,3,0.00,1765619290,116840,47.13,15110,15450,14900,19760,10640,15200,15111.43,13.67,0,7262,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2451,-21.68,4.61,12,0.72,-701.00,3296.00,34459,20240503,-55.89,14480,20250214,4.97,22000,-30.91,20250116,14480,4.97,20250214,68900,-77.94,20240503,14480,4.97,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,101305,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15270,70,2,0.46,1490142690,98758,39.84,15110,15450,14900,19760,10640,15200,15088.83,13.67,0,10281,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2462,-21.78,4.63,12,0.61,-701.00,3296.00,34459,20240503,-55.69,14480,20250214,5.46,22000,-30.59,20250116,14480,5.46,20250214,68900,-77.84,20240503,14480,5.46,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250218,091310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15000,-200,5,-1.32,529041940,35180,14.19,15110,15320,14900,19760,10640,15200,15038.13,13.67,0,-1244,16273,15736,15373,14836,14473,15555,14655,81,4560,500,10640,10,1,16124158,2419,-21.40,4.55,12,0.22,-701.00,3296.00,34459,20240503,-56.47,14480,20250214,3.59,22000,-31.82,20250116,14480,3.59,20250214,68900,-78.23,20240503,14480,3.59,20250214,2.19,N,445680,500,80 억,,2204460,N,N,1119,N,00,N
20250217,161305,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15200,-510,5,-3.25,3797402860,246540,13.14,15830,15910,15010,20400,11000,15710,15400.84,13.63,0,7010,20676,18192,16336,13852,11996,17265,12925,81,4690,500,10990,10,1,16124158,2451,-21.68,4.61,12,1.53,-701.00,3296.00,34459,20240503,-55.89,14480,20250214,4.97,22000,-30.91,20250116,14480,4.97,20250214,68900,-77.94,20240503,14480,4.97,20250214,2.19,N,445680,500,80 억,,2197442,N,N,1119,N,00,N
20250217,151303,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15230,-480,5,-3.06,3541495950,229726,12.24,15830,15910,15010,20400,11000,15710,15413.74,13.63,0,6297,20676,18192,16336,13852,11996,17265,12925,81,4690,500,10990,10,1,16124158,2456,-21.73,4.62,12,1.42,-701.00,3296.00,34459,20240503,-55.80,14480,20250214,5.18,22000,-30.77,20250116,14480,5.18,20250214,68900,-77.90,20240503,14480,5.18,20250214,2.19,N,445680,500,80 억,,2197442,N,N,554,N,00,N
20250217,141302,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15360,-350,5,-2.23,3156070300,204527,10.90,15830,15910,15010,20400,11000,15710,15428.48,13.63,0,5160,20676,18192,16336,13852,11996,17265,12925,81,4690,500,10990,10,1,16124158,2477,-21.91,4.66,12,1.27,-701.00,3296.00,34459,20240503,-55.43,14480,20250214,6.08,22000,-30.18,20250116,14480,6.08,20250214,68900,-77.71,20240503,14480,6.08,20250214,2.19,N,445680,500,80 억,,2197442,N,N,554,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 161306 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 350 2 2.30 3862529720 252660 101.92 15110 15650 14900 19760 10640 15200 15286.92 13.67 0 22581 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2507 -22.18 4.72 12 1.57 -701.00 3296.00 34459 20240503 -54.87 14480 20250214 7.39 22000 -29.32 20250116 14480 7.39 20250214 68900 -77.43 20240503 14480 7.39 20250214 2.19 N 445680 500 80 억 2204460 N N 188 N 00 N
3 20250218 151307 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15500 300 2 1.97 3716195530 243244 98.12 15110 15650 14900 19760 10640 15200 15277.65 13.67 0 22759 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2499 -22.11 4.70 12 1.51 -701.00 3296.00 34459 20240503 -55.02 14480 20250214 7.04 22000 -29.55 20250116 14480 7.04 20250214 68900 -77.50 20240503 14480 7.04 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
4 20250218 141309 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15540 340 2 2.24 3142592210 206215 83.18 15110 15650 14900 19760 10640 15200 15239.40 13.67 0 20097 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2506 -22.17 4.71 12 1.28 -701.00 3296.00 34459 20240503 -54.90 14480 20250214 7.32 22000 -29.36 20250116 14480 7.32 20250214 68900 -77.45 20240503 14480 7.32 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
5 20250218 131306 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15150 -50 5 -0.33 2114145100 139776 56.38 15110 15450 14900 19760 10640 15200 15125.24 13.67 0 4724 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2443 -21.61 4.60 12 0.87 -701.00 3296.00 34459 20240503 -56.03 14480 20250214 4.63 22000 -31.14 20250116 14480 4.63 20250214 68900 -78.01 20240503 14480 4.63 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
6 20250218 121308 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15150 -50 5 -0.33 1975519990 130645 52.70 15110 15450 14900 19760 10640 15200 15121.28 13.67 0 5909 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2443 -21.61 4.60 12 0.81 -701.00 3296.00 34459 20240503 -56.03 14480 20250214 4.63 22000 -31.14 20250116 14480 4.63 20250214 68900 -78.01 20240503 14480 4.63 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
7 20250218 111305 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15200 0 3 0.00 1765619290 116840 47.13 15110 15450 14900 19760 10640 15200 15111.43 13.67 0 7262 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2451 -21.68 4.61 12 0.72 -701.00 3296.00 34459 20240503 -55.89 14480 20250214 4.97 22000 -30.91 20250116 14480 4.97 20250214 68900 -77.94 20240503 14480 4.97 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
8 20250218 101305 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15270 70 2 0.46 1490142690 98758 39.84 15110 15450 14900 19760 10640 15200 15088.83 13.67 0 10281 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2462 -21.78 4.63 12 0.61 -701.00 3296.00 34459 20240503 -55.69 14480 20250214 5.46 22000 -30.59 20250116 14480 5.46 20250214 68900 -77.84 20240503 14480 5.46 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
9 20250218 091310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15000 -200 5 -1.32 529041940 35180 14.19 15110 15320 14900 19760 10640 15200 15038.13 13.67 0 -1244 16273 15736 15373 14836 14473 15555 14655 81 4560 500 10640 10 1 16124158 2419 -21.40 4.55 12 0.22 -701.00 3296.00 34459 20240503 -56.47 14480 20250214 3.59 22000 -31.82 20250116 14480 3.59 20250214 68900 -78.23 20240503 14480 3.59 20250214 2.19 N 445680 500 80 억 2204460 N N 1119 N 00 N
10 20250217 161305 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15200 -510 5 -3.25 3797402860 246540 13.14 15830 15910 15010 20400 11000 15710 15400.84 13.63 0 7010 20676 18192 16336 13852 11996 17265 12925 81 4690 500 10990 10 1 16124158 2451 -21.68 4.61 12 1.53 -701.00 3296.00 34459 20240503 -55.89 14480 20250214 4.97 22000 -30.91 20250116 14480 4.97 20250214 68900 -77.94 20240503 14480 4.97 20250214 2.19 N 445680 500 80 억 2197442 N N 1119 N 00 N
11 20250217 151303 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15230 -480 5 -3.06 3541495950 229726 12.24 15830 15910 15010 20400 11000 15710 15413.74 13.63 0 6297 20676 18192 16336 13852 11996 17265 12925 81 4690 500 10990 10 1 16124158 2456 -21.73 4.62 12 1.42 -701.00 3296.00 34459 20240503 -55.80 14480 20250214 5.18 22000 -30.77 20250116 14480 5.18 20250214 68900 -77.90 20240503 14480 5.18 20250214 2.19 N 445680 500 80 억 2197442 N N 554 N 00 N
12 20250217 141302 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15360 -350 5 -2.23 3156070300 204527 10.90 15830 15910 15010 20400 11000 15710 15428.48 13.63 0 5160 20676 18192 16336 13852 11996 17265 12925 81 4690 500 10990 10 1 16124158 2477 -21.91 4.66 12 1.27 -701.00 3296.00 34459 20240503 -55.43 14480 20250214 6.08 22000 -30.18 20250116 14480 6.08 20250214 68900 -77.71 20240503 14480 6.08 20250214 2.19 N 445680 500 80 억 2197442 N N 554 N 00 N