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
104540/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
20250219,160758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,10,2,0.16,82992460,13079,79.86,6300,6500,6260,8250,4450,6350,6345.45,1.57,0,-597,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,813,20.92,1.15,12,0.10,304.00,5514.00,11860,20240226,-46.37,4685,20241209,35.75,7880,-19.29,20250124,5110,24.46,20250102,11860,-46.37,20240226,4685,35.75,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,150800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,0,3,0.00,76219540,12014,73.35,6300,6500,6260,8250,4450,6350,6344.23,1.57,0,-596,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,812,20.89,1.15,12,0.09,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,140757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-30,5,-0.47,70363290,11089,67.71,6300,6500,6260,8250,4450,6350,6345.32,1.57,0,-538,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,808,20.79,1.15,12,0.09,304.00,5514.00,11860,20240226,-46.71,4685,20241209,34.90,7880,-19.80,20250124,5110,23.68,20250102,11860,-46.71,20240226,4685,34.90,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,130758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,20,2,0.31,54360040,8550,52.20,6300,6500,6260,8250,4450,6350,6357.90,1.57,0,-675,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,814,20.95,1.16,12,0.07,304.00,5514.00,11860,20240226,-46.29,4685,20241209,35.97,7880,-19.16,20250124,5110,24.66,20250102,11860,-46.29,20240226,4685,35.97,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,120757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,50,2,0.79,49251670,7741,47.26,6300,6500,6260,8250,4450,6350,6362.44,1.57,0,-818,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,818,21.05,1.16,12,0.06,304.00,5514.00,11860,20240226,-46.04,4685,20241209,36.61,7880,-18.78,20250124,5110,25.24,20250102,11860,-46.04,20240226,4685,36.61,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,110758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,60,2,0.94,31604650,4965,30.32,6300,6500,6260,8250,4450,6350,6365.49,1.57,0,-71,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,820,21.09,1.16,12,0.04,304.00,5514.00,11860,20240226,-45.95,4685,20241209,36.82,7880,-18.65,20250124,5110,25.44,20250102,11860,-45.95,20240226,4685,36.82,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,100758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,70,2,1.10,11239980,1761,10.75,6300,6500,6300,8250,4450,6350,6382.73,1.57,0,-19,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,821,21.12,1.16,12,0.01,304.00,5514.00,11860,20240226,-45.87,4685,20241209,37.03,7880,-18.53,20250124,5110,25.64,20250102,11860,-45.87,20240226,4685,37.03,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250219,090759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,50,2,0.79,397400,63,0.38,6300,6400,6300,8250,4450,6350,6307.94,1.57,0,-8,6510,6430,6320,6240,6130,6375,6185,64,1900,500,4310,10,1,12785740,818,21.05,1.16,12,0.00,304.00,5514.00,11860,20240226,-46.04,4685,20241209,36.61,7880,-18.78,20250124,5110,25.24,20250102,11860,-46.04,20240226,4685,36.61,20241209,1.54,N,104540,500,63 억,,200314,N,N,0,N,00,N
20250218,160756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,99025580,15706,92.14,6370,6400,6210,8280,4460,6370,6304.87,1.57,0,-113,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.12,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,150757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,94342580,14968,87.81,6370,6400,6210,8280,4460,6370,6302.95,1.57,0,-65,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.12,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,140758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,40610670,6423,37.68,6370,6400,6280,8280,4460,6370,6322.70,1.57,0,-642,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.05,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,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 160758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 10 2 0.16 82992460 13079 79.86 6300 6500 6260 8250 4450 6350 6345.45 1.57 0 -597 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 813 20.92 1.15 12 0.10 304.00 5514.00 11860 20240226 -46.37 4685 20241209 35.75 7880 -19.29 20250124 5110 24.46 20250102 11860 -46.37 20240226 4685 35.75 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
3 20250219 150800 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 0 3 0.00 76219540 12014 73.35 6300 6500 6260 8250 4450 6350 6344.23 1.57 0 -596 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 812 20.89 1.15 12 0.09 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
4 20250219 140757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 -30 5 -0.47 70363290 11089 67.71 6300 6500 6260 8250 4450 6350 6345.32 1.57 0 -538 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 808 20.79 1.15 12 0.09 304.00 5514.00 11860 20240226 -46.71 4685 20241209 34.90 7880 -19.80 20250124 5110 23.68 20250102 11860 -46.71 20240226 4685 34.90 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
5 20250219 130758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 20 2 0.31 54360040 8550 52.20 6300 6500 6260 8250 4450 6350 6357.90 1.57 0 -675 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 814 20.95 1.16 12 0.07 304.00 5514.00 11860 20240226 -46.29 4685 20241209 35.97 7880 -19.16 20250124 5110 24.66 20250102 11860 -46.29 20240226 4685 35.97 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
6 20250219 120757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 50 2 0.79 49251670 7741 47.26 6300 6500 6260 8250 4450 6350 6362.44 1.57 0 -818 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 818 21.05 1.16 12 0.06 304.00 5514.00 11860 20240226 -46.04 4685 20241209 36.61 7880 -18.78 20250124 5110 25.24 20250102 11860 -46.04 20240226 4685 36.61 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
7 20250219 110758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6410 60 2 0.94 31604650 4965 30.32 6300 6500 6260 8250 4450 6350 6365.49 1.57 0 -71 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 820 21.09 1.16 12 0.04 304.00 5514.00 11860 20240226 -45.95 4685 20241209 36.82 7880 -18.65 20250124 5110 25.44 20250102 11860 -45.95 20240226 4685 36.82 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
8 20250219 100758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6420 70 2 1.10 11239980 1761 10.75 6300 6500 6300 8250 4450 6350 6382.73 1.57 0 -19 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 821 21.12 1.16 12 0.01 304.00 5514.00 11860 20240226 -45.87 4685 20241209 37.03 7880 -18.53 20250124 5110 25.64 20250102 11860 -45.87 20240226 4685 37.03 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
9 20250219 090759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 50 2 0.79 397400 63 0.38 6300 6400 6300 8250 4450 6350 6307.94 1.57 0 -8 6510 6430 6320 6240 6130 6375 6185 64 1900 500 4310 10 1 12785740 818 21.05 1.16 12 0.00 304.00 5514.00 11860 20240226 -46.04 4685 20241209 36.61 7880 -18.78 20250124 5110 25.24 20250102 11860 -46.04 20240226 4685 36.61 20241209 1.54 N 104540 500 63 억 200314 N N 0 N 00 N
10 20250218 160756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 99025580 15706 92.14 6370 6400 6210 8280 4460 6370 6304.87 1.57 0 -113 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.12 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
11 20250218 150757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 94342580 14968 87.81 6370 6400 6210 8280 4460 6370 6302.95 1.57 0 -65 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.12 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
12 20250218 140758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 40610670 6423 37.68 6370 6400 6280 8280 4460 6370 6322.70 1.57 0 -642 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.05 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N