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
228850/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
20250219,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,60,2,0.88,29571090,4317,58.02,6860,6900,6790,8840,4760,6800,6849.92,1.97,0,-724,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1138,5.81,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.25,5620,20241209,22.06,6930,-1.01,20250212,5950,15.29,20250103,9430,-27.25,20240219,5620,22.06,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,70,2,1.03,27801730,4059,54.55,6860,6900,6790,8840,4760,6800,6849.40,1.97,0,-737,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1140,5.82,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.15,5620,20241209,22.24,6930,-0.87,20250212,5950,15.46,20250103,9430,-27.15,20240219,5620,22.24,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,80,2,1.18,23377420,3411,45.84,6860,6900,6790,8840,4760,6800,6853.54,1.97,0,-846,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1141,5.83,0.45,12,0.02,1181.00,15443.00,9430,20240219,-27.04,5620,20241209,22.42,6930,-0.72,20250212,5950,15.63,20250103,9430,-27.04,20240219,5620,22.42,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,90,2,1.32,19702450,2874,38.62,6860,6900,6790,8840,4760,6800,6855.41,1.97,0,-925,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1143,5.83,0.45,12,0.02,1181.00,15443.00,9430,20240219,-26.94,5620,20241209,22.60,6930,-0.58,20250212,5950,15.80,20250103,9430,-26.94,20240219,5620,22.60,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,121012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,60,2,0.88,18305800,2671,35.90,6860,6870,6790,8840,4760,6800,6853.54,1.97,0,-925,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1138,5.81,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.25,5620,20241209,22.06,6930,-1.01,20250212,5950,15.29,20250103,9430,-27.25,20240219,5620,22.06,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,60,2,0.88,16319200,2381,32.00,6860,6870,6790,8840,4760,6800,6853.93,1.97,0,-978,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1138,5.81,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.25,5620,20241209,22.06,6930,-1.01,20250212,5950,15.29,20250103,9430,-27.25,20240219,5620,22.06,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,101014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,50,2,0.74,9620670,1404,18.87,6860,6870,6790,8840,4760,6800,6852.33,1.97,0,-979,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1136,5.80,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.36,5620,20241209,21.89,6930,-1.15,20250212,5950,15.13,20250103,9430,-27.36,20240219,5620,21.89,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250219,091015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,60,2,0.88,6860,1,0.01,6860,6860,6860,8840,4760,6800,6860.00,1.97,0,0,6953,6876,6793,6716,6633,6835,6675,83,2040,500,4760,10,1,16591014,1138,5.81,0.44,12,0.00,1181.00,15443.00,9430,20240219,-27.25,5620,20241209,22.06,6930,-1.01,20250212,5950,15.29,20250103,9430,-27.25,20240219,5620,22.06,20241209,0.38,N,228850,500,82 억,,327601,N,N,0,N,00,N
20250218,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,0,3,0.00,50754830,7441,98.35,6830,6870,6710,8840,4760,6800,6820.97,1.97,0,-392,6986,6892,6786,6692,6586,6940,6740,83,2040,500,4760,10,1,16591014,1128,5.76,0.44,12,0.04,1181.00,15443.00,9430,20240219,-27.89,5620,20241209,21.00,6930,-1.88,20250212,5950,14.29,20250103,9430,-27.89,20240219,5620,21.00,20241209,0.38,N,228850,500,82 억,,327648,N,N,0,N,00,N
20250218,151012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,40,2,0.59,47613740,6979,92.24,6830,6870,6710,8840,4760,6800,6822.43,1.97,0,-272,6986,6892,6786,6692,6586,6940,6740,83,2040,500,4760,10,1,16591014,1135,5.79,0.44,12,0.04,1181.00,15443.00,9430,20240219,-27.47,5620,20241209,21.71,6930,-1.30,20250212,5950,14.96,20250103,9430,-27.47,20240219,5620,21.71,20241209,0.38,N,228850,500,82 억,,327648,N,N,0,N,00,N
20250218,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,40,2,0.59,41895640,6136,81.10,6830,6870,6710,8840,4760,6800,6827.84,1.97,0,-279,6986,6892,6786,6692,6586,6940,6740,83,2040,500,4760,10,1,16591014,1135,5.79,0.44,12,0.04,1181.00,15443.00,9430,20240219,-27.47,5620,20241209,21.71,6930,-1.30,20250212,5950,14.96,20250103,9430,-27.47,20240219,5620,21.71,20241209,0.38,N,228850,500,82 억,,327648,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 161012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 60 2 0.88 29571090 4317 58.02 6860 6900 6790 8840 4760 6800 6849.92 1.97 0 -724 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1138 5.81 0.44 12 0.03 1181.00 15443.00 9430 20240219 -27.25 5620 20241209 22.06 6930 -1.01 20250212 5950 15.29 20250103 9430 -27.25 20240219 5620 22.06 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
3 20250219 151016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 70 2 1.03 27801730 4059 54.55 6860 6900 6790 8840 4760 6800 6849.40 1.97 0 -737 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1140 5.82 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.15 5620 20241209 22.24 6930 -0.87 20250212 5950 15.46 20250103 9430 -27.15 20240219 5620 22.24 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
4 20250219 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 80 2 1.18 23377420 3411 45.84 6860 6900 6790 8840 4760 6800 6853.54 1.97 0 -846 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1141 5.83 0.45 12 0.02 1181.00 15443.00 9430 20240219 -27.04 5620 20241209 22.42 6930 -0.72 20250212 5950 15.63 20250103 9430 -27.04 20240219 5620 22.42 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
5 20250219 131013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 90 2 1.32 19702450 2874 38.62 6860 6900 6790 8840 4760 6800 6855.41 1.97 0 -925 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1143 5.83 0.45 12 0.02 1181.00 15443.00 9430 20240219 -26.94 5620 20241209 22.60 6930 -0.58 20250212 5950 15.80 20250103 9430 -26.94 20240219 5620 22.60 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
6 20250219 121012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 60 2 0.88 18305800 2671 35.90 6860 6870 6790 8840 4760 6800 6853.54 1.97 0 -925 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1138 5.81 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.25 5620 20241209 22.06 6930 -1.01 20250212 5950 15.29 20250103 9430 -27.25 20240219 5620 22.06 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
7 20250219 111013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 60 2 0.88 16319200 2381 32.00 6860 6870 6790 8840 4760 6800 6853.93 1.97 0 -978 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1138 5.81 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.25 5620 20241209 22.06 6930 -1.01 20250212 5950 15.29 20250103 9430 -27.25 20240219 5620 22.06 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
8 20250219 101014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 50 2 0.74 9620670 1404 18.87 6860 6870 6790 8840 4760 6800 6852.33 1.97 0 -979 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1136 5.80 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.36 5620 20241209 21.89 6930 -1.15 20250212 5950 15.13 20250103 9430 -27.36 20240219 5620 21.89 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
9 20250219 091015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 60 2 0.88 6860 1 0.01 6860 6860 6860 8840 4760 6800 6860.00 1.97 0 0 6953 6876 6793 6716 6633 6835 6675 83 2040 500 4760 10 1 16591014 1138 5.81 0.44 12 0.00 1181.00 15443.00 9430 20240219 -27.25 5620 20241209 22.06 6930 -1.01 20250212 5950 15.29 20250103 9430 -27.25 20240219 5620 22.06 20241209 0.38 N 228850 500 82 억 327601 N N 0 N 00 N
10 20250218 161010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 0 3 0.00 50754830 7441 98.35 6830 6870 6710 8840 4760 6800 6820.97 1.97 0 -392 6986 6892 6786 6692 6586 6940 6740 83 2040 500 4760 10 1 16591014 1128 5.76 0.44 12 0.04 1181.00 15443.00 9430 20240219 -27.89 5620 20241209 21.00 6930 -1.88 20250212 5950 14.29 20250103 9430 -27.89 20240219 5620 21.00 20241209 0.38 N 228850 500 82 억 327648 N N 0 N 00 N
11 20250218 151012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 40 2 0.59 47613740 6979 92.24 6830 6870 6710 8840 4760 6800 6822.43 1.97 0 -272 6986 6892 6786 6692 6586 6940 6740 83 2040 500 4760 10 1 16591014 1135 5.79 0.44 12 0.04 1181.00 15443.00 9430 20240219 -27.47 5620 20241209 21.71 6930 -1.30 20250212 5950 14.96 20250103 9430 -27.47 20240219 5620 21.71 20241209 0.38 N 228850 500 82 억 327648 N N 0 N 00 N
12 20250218 141013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 40 2 0.59 41895640 6136 81.10 6830 6870 6710 8840 4760 6800 6827.84 1.97 0 -279 6986 6892 6786 6692 6586 6940 6740 83 2040 500 4760 10 1 16591014 1135 5.79 0.44 12 0.04 1181.00 15443.00 9430 20240219 -27.47 5620 20241209 21.71 6930 -1.30 20250212 5950 14.96 20250103 9430 -27.47 20240219 5620 21.71 20241209 0.38 N 228850 500 82 억 327648 N N 0 N 00 N