ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065510/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
20250219,160611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-60,5,-0.77,260963480,33670,60.83,7860,7860,7690,10170,5490,7830,7750.62,5.60,0,-7719,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,945,9.37,0.78,12,0.28,829.00,10012.00,19170,20240215,-59.47,6610,20241209,17.55,8520,-8.80,20250107,7250,7.17,20250212,18970,-59.04,20240220,6610,17.55,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-70,5,-0.89,254690190,32862,59.37,7860,7860,7690,10170,5490,7830,7750.29,5.60,0,-7532,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,944,9.36,0.78,12,0.27,829.00,10012.00,19170,20240215,-59.52,6610,20241209,17.40,8520,-8.92,20250107,7250,7.03,20250212,18970,-59.09,20240220,6610,17.40,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,140609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-60,5,-0.77,229979640,29673,53.61,7860,7860,7690,10170,5490,7830,7750.47,5.60,0,-6328,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,945,9.37,0.78,12,0.24,829.00,10012.00,19170,20240215,-59.47,6610,20241209,17.55,8520,-8.80,20250107,7250,7.17,20250212,18970,-59.04,20240220,6610,17.55,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,130611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-30,5,-0.38,146712420,18902,34.15,7860,7860,7710,10170,5490,7830,7761.74,5.60,0,-5387,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,948,9.41,0.78,12,0.16,829.00,10012.00,19170,20240215,-59.31,6610,20241209,18.00,8520,-8.45,20250107,7250,7.59,20250212,18970,-58.88,20240220,6610,18.00,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-60,5,-0.77,134633480,17348,31.34,7860,7860,7710,10170,5490,7830,7760.75,5.60,0,-5498,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,945,9.37,0.78,12,0.14,829.00,10012.00,19170,20240215,-59.47,6610,20241209,17.55,8520,-8.80,20250107,7250,7.17,20250212,18970,-59.04,20240220,6610,17.55,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,110611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-70,5,-0.89,122820440,15826,28.59,7860,7860,7710,10170,5490,7830,7760.67,5.60,0,-5905,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,944,9.36,0.78,12,0.13,829.00,10012.00,19170,20240215,-59.52,6610,20241209,17.40,8520,-8.92,20250107,7250,7.03,20250212,18970,-59.09,20240220,6610,17.40,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,100611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-100,5,-1.28,95407840,12286,22.20,7860,7860,7710,10170,5490,7830,7765.57,5.60,0,-4379,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,940,9.32,0.77,12,0.10,829.00,10012.00,19170,20240215,-59.68,6610,20241209,16.94,8520,-9.27,20250107,7250,6.62,20250212,18970,-59.25,20240220,6610,16.94,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250219,090612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-30,5,-0.38,3194250,408,0.74,7860,7860,7790,10170,5490,7830,7829.04,5.60,0,-238,8110,7970,7740,7600,7370,8040,7670,61,2340,500,5480,10,1,12159371,948,9.41,0.78,12,0.00,829.00,10012.00,19170,20240215,-59.31,6610,20241209,18.00,8520,-8.45,20250107,7250,7.59,20250212,18970,-58.88,20240220,6610,18.00,20241209,2.28,N,065510,500,60 억,,680959,N,N,0,N,00,N
20250218,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,230,2,3.03,426964210,55307,283.00,7600,7880,7510,9880,5320,7600,7719.89,5.54,0,8215,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,952,9.45,0.78,12,0.45,829.00,10012.00,21900,20240205,-64.25,6610,20241209,18.46,8520,-8.10,20250107,7250,8.00,20250212,18970,-58.72,20240220,6610,18.46,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,150610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,200,2,2.63,371360860,48190,246.58,7600,7880,7510,9880,5320,7600,7706.18,5.54,0,9058,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,948,9.41,0.78,12,0.40,829.00,10012.00,21900,20240205,-64.38,6610,20241209,18.00,8520,-8.45,20250107,7250,7.59,20250212,18970,-58.88,20240220,6610,18.00,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,170,2,2.24,347386400,45108,230.81,7600,7880,7510,9880,5320,7600,7701.21,5.54,0,7325,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,945,9.37,0.78,12,0.37,829.00,10012.00,21900,20240205,-64.52,6610,20241209,17.55,8520,-8.80,20250107,7250,7.17,20250212,18970,-59.04,20240220,6610,17.55,20241209,2.33,N,065510,500,60 억,,673929,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 20250219 160611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 -60 5 -0.77 260963480 33670 60.83 7860 7860 7690 10170 5490 7830 7750.62 5.60 0 -7719 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 945 9.37 0.78 12 0.28 829.00 10012.00 19170 20240215 -59.47 6610 20241209 17.55 8520 -8.80 20250107 7250 7.17 20250212 18970 -59.04 20240220 6610 17.55 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
3 20250219 150612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7760 -70 5 -0.89 254690190 32862 59.37 7860 7860 7690 10170 5490 7830 7750.29 5.60 0 -7532 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 944 9.36 0.78 12 0.27 829.00 10012.00 19170 20240215 -59.52 6610 20241209 17.40 8520 -8.92 20250107 7250 7.03 20250212 18970 -59.09 20240220 6610 17.40 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
4 20250219 140609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 -60 5 -0.77 229979640 29673 53.61 7860 7860 7690 10170 5490 7830 7750.47 5.60 0 -6328 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 945 9.37 0.78 12 0.24 829.00 10012.00 19170 20240215 -59.47 6610 20241209 17.55 8520 -8.80 20250107 7250 7.17 20250212 18970 -59.04 20240220 6610 17.55 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
5 20250219 130611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 -30 5 -0.38 146712420 18902 34.15 7860 7860 7710 10170 5490 7830 7761.74 5.60 0 -5387 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 948 9.41 0.78 12 0.16 829.00 10012.00 19170 20240215 -59.31 6610 20241209 18.00 8520 -8.45 20250107 7250 7.59 20250212 18970 -58.88 20240220 6610 18.00 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
6 20250219 120610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 -60 5 -0.77 134633480 17348 31.34 7860 7860 7710 10170 5490 7830 7760.75 5.60 0 -5498 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 945 9.37 0.78 12 0.14 829.00 10012.00 19170 20240215 -59.47 6610 20241209 17.55 8520 -8.80 20250107 7250 7.17 20250212 18970 -59.04 20240220 6610 17.55 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
7 20250219 110611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7760 -70 5 -0.89 122820440 15826 28.59 7860 7860 7710 10170 5490 7830 7760.67 5.60 0 -5905 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 944 9.36 0.78 12 0.13 829.00 10012.00 19170 20240215 -59.52 6610 20241209 17.40 8520 -8.92 20250107 7250 7.03 20250212 18970 -59.09 20240220 6610 17.40 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
8 20250219 100611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7730 -100 5 -1.28 95407840 12286 22.20 7860 7860 7710 10170 5490 7830 7765.57 5.60 0 -4379 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 940 9.32 0.77 12 0.10 829.00 10012.00 19170 20240215 -59.68 6610 20241209 16.94 8520 -9.27 20250107 7250 6.62 20250212 18970 -59.25 20240220 6610 16.94 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
9 20250219 090612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 -30 5 -0.38 3194250 408 0.74 7860 7860 7790 10170 5490 7830 7829.04 5.60 0 -238 8110 7970 7740 7600 7370 8040 7670 61 2340 500 5480 10 1 12159371 948 9.41 0.78 12 0.00 829.00 10012.00 19170 20240215 -59.31 6610 20241209 18.00 8520 -8.45 20250107 7250 7.59 20250212 18970 -58.88 20240220 6610 18.00 20241209 2.28 N 065510 500 60 억 680959 N N 0 N 00 N
10 20250218 160610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 230 2 3.03 426964210 55307 283.00 7600 7880 7510 9880 5320 7600 7719.89 5.54 0 8215 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 952 9.45 0.78 12 0.45 829.00 10012.00 21900 20240205 -64.25 6610 20241209 18.46 8520 -8.10 20250107 7250 8.00 20250212 18970 -58.72 20240220 6610 18.46 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
11 20250218 150610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 200 2 2.63 371360860 48190 246.58 7600 7880 7510 9880 5320 7600 7706.18 5.54 0 9058 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 948 9.41 0.78 12 0.40 829.00 10012.00 21900 20240205 -64.38 6610 20241209 18.00 8520 -8.45 20250107 7250 7.59 20250212 18970 -58.88 20240220 6610 18.00 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
12 20250218 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 170 2 2.24 347386400 45108 230.81 7600 7880 7510 9880 5320 7600 7701.21 5.54 0 7325 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 945 9.37 0.78 12 0.37 829.00 10012.00 21900 20240205 -64.52 6610 20241209 17.55 8520 -8.80 20250107 7250 7.17 20250212 18970 -59.04 20240220 6610 17.55 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N