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
261200/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
20250219,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,134224840,21240,75.88,6390,6430,6260,8300,4480,6390,6319.43,0.38,0,-1164,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1009,26.26,1.65,12,0.13,243.00,3866.00,11900,20240229,-46.39,5400,20241209,18.15,6720,-5.06,20250113,5900,8.14,20250102,11900,-46.39,20240229,5400,18.15,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,151047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-60,5,-0.94,120701220,19113,68.28,6390,6430,6260,8300,4480,6390,6315.14,0.38,0,-660,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1001,26.05,1.64,12,0.12,243.00,3866.00,11900,20240229,-46.81,5400,20241209,17.22,6720,-5.80,20250113,5900,7.29,20250102,11900,-46.81,20240229,5400,17.22,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,141043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-90,5,-1.41,100266330,15872,56.70,6390,6430,6260,8300,4480,6390,6317.18,0.38,0,474,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,996,25.93,1.63,12,0.10,243.00,3866.00,11900,20240229,-47.06,5400,20241209,16.67,6720,-6.25,20250113,5900,6.78,20250102,11900,-47.06,20240229,5400,16.67,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,131044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-50,5,-0.78,86065200,13621,48.66,6390,6430,6260,8300,4480,6390,6318.57,0.38,0,578,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1002,26.09,1.64,12,0.09,243.00,3866.00,11900,20240229,-46.72,5400,20241209,17.41,6720,-5.65,20250113,5900,7.46,20250102,11900,-46.72,20240229,5400,17.41,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,121043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-40,5,-0.63,77891450,12326,44.03,6390,6430,6260,8300,4480,6390,6319.28,0.38,0,456,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1004,26.13,1.64,12,0.08,243.00,3866.00,11900,20240229,-46.64,5400,20241209,17.59,6720,-5.51,20250113,5900,7.63,20250102,11900,-46.64,20240229,5400,17.59,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,111044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-60,5,-0.94,56027880,8864,31.67,6390,6430,6260,8300,4480,6390,6320.83,0.38,0,-120,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1001,26.05,1.64,12,0.06,243.00,3866.00,11900,20240229,-46.81,5400,20241209,17.22,6720,-5.80,20250113,5900,7.29,20250102,11900,-46.81,20240229,5400,17.22,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,101045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,19954060,3139,11.21,6390,6430,6300,8300,4480,6390,6356.82,0.38,0,-280,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1009,26.26,1.65,12,0.02,243.00,3866.00,11900,20240229,-46.39,5400,20241209,18.15,6720,-5.06,20250113,5900,8.14,20250102,11900,-46.39,20240229,5400,18.15,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250219,091046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-20,5,-0.31,9050240,1416,5.06,6390,6430,6370,8300,4480,6390,6391.41,0.38,0,-195,6596,6492,6396,6292,6196,6445,6245,79,1910,500,4600,10,1,15809700,1007,26.21,1.65,12,0.01,243.00,3866.00,11900,20240229,-46.47,5400,20241209,17.96,6720,-5.21,20250113,5900,7.97,20250102,11900,-46.47,20240229,5400,17.96,20241209,0.91,N,261200,500,79 억,,59301,N,N,0,N,00,N
20250218,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-70,5,-1.08,177615110,27926,103.22,6500,6500,6300,8390,4530,6460,6360.13,0.39,0,-1676,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1010,26.30,1.65,12,0.18,243.00,3866.00,11900,20240229,-46.30,5400,20241209,18.33,6720,-4.91,20250113,5900,8.31,20250102,11900,-46.30,20240229,5400,18.33,20241209,0.96,N,261200,500,79 억,,61991,N,N,0,N,00,N
20250218,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-80,5,-1.24,170055810,26742,98.85,6500,6500,6300,8390,4530,6460,6359.13,0.39,0,-1040,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1009,26.26,1.65,12,0.17,243.00,3866.00,11900,20240229,-46.39,5400,20241209,18.15,6720,-5.06,20250113,5900,8.14,20250102,11900,-46.39,20240229,5400,18.15,20241209,0.96,N,261200,500,79 억,,61991,N,N,0,N,00,N
20250218,141043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-70,5,-1.08,159016160,25010,92.44,6500,6500,6300,8390,4530,6460,6358.10,0.39,0,-467,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1010,26.30,1.65,12,0.16,243.00,3866.00,11900,20240229,-46.30,5400,20241209,18.33,6720,-4.91,20250113,5900,8.31,20250102,11900,-46.30,20240229,5400,18.33,20241209,0.96,N,261200,500,79 억,,61991,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 161043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -10 5 -0.16 134224840 21240 75.88 6390 6430 6260 8300 4480 6390 6319.43 0.38 0 -1164 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1009 26.26 1.65 12 0.13 243.00 3866.00 11900 20240229 -46.39 5400 20241209 18.15 6720 -5.06 20250113 5900 8.14 20250102 11900 -46.39 20240229 5400 18.15 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
3 20250219 151047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -60 5 -0.94 120701220 19113 68.28 6390 6430 6260 8300 4480 6390 6315.14 0.38 0 -660 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1001 26.05 1.64 12 0.12 243.00 3866.00 11900 20240229 -46.81 5400 20241209 17.22 6720 -5.80 20250113 5900 7.29 20250102 11900 -46.81 20240229 5400 17.22 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
4 20250219 141043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -90 5 -1.41 100266330 15872 56.70 6390 6430 6260 8300 4480 6390 6317.18 0.38 0 474 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 996 25.93 1.63 12 0.10 243.00 3866.00 11900 20240229 -47.06 5400 20241209 16.67 6720 -6.25 20250113 5900 6.78 20250102 11900 -47.06 20240229 5400 16.67 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
5 20250219 131044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -50 5 -0.78 86065200 13621 48.66 6390 6430 6260 8300 4480 6390 6318.57 0.38 0 578 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1002 26.09 1.64 12 0.09 243.00 3866.00 11900 20240229 -46.72 5400 20241209 17.41 6720 -5.65 20250113 5900 7.46 20250102 11900 -46.72 20240229 5400 17.41 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
6 20250219 121043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -40 5 -0.63 77891450 12326 44.03 6390 6430 6260 8300 4480 6390 6319.28 0.38 0 456 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1004 26.13 1.64 12 0.08 243.00 3866.00 11900 20240229 -46.64 5400 20241209 17.59 6720 -5.51 20250113 5900 7.63 20250102 11900 -46.64 20240229 5400 17.59 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
7 20250219 111044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -60 5 -0.94 56027880 8864 31.67 6390 6430 6260 8300 4480 6390 6320.83 0.38 0 -120 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1001 26.05 1.64 12 0.06 243.00 3866.00 11900 20240229 -46.81 5400 20241209 17.22 6720 -5.80 20250113 5900 7.29 20250102 11900 -46.81 20240229 5400 17.22 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
8 20250219 101045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -10 5 -0.16 19954060 3139 11.21 6390 6430 6300 8300 4480 6390 6356.82 0.38 0 -280 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1009 26.26 1.65 12 0.02 243.00 3866.00 11900 20240229 -46.39 5400 20241209 18.15 6720 -5.06 20250113 5900 8.14 20250102 11900 -46.39 20240229 5400 18.15 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
9 20250219 091046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 -20 5 -0.31 9050240 1416 5.06 6390 6430 6370 8300 4480 6390 6391.41 0.38 0 -195 6596 6492 6396 6292 6196 6445 6245 79 1910 500 4600 10 1 15809700 1007 26.21 1.65 12 0.01 243.00 3866.00 11900 20240229 -46.47 5400 20241209 17.96 6720 -5.21 20250113 5900 7.97 20250102 11900 -46.47 20240229 5400 17.96 20241209 0.91 N 261200 500 79 억 59301 N N 0 N 00 N
10 20250218 161040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 -70 5 -1.08 177615110 27926 103.22 6500 6500 6300 8390 4530 6460 6360.13 0.39 0 -1676 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1010 26.30 1.65 12 0.18 243.00 3866.00 11900 20240229 -46.30 5400 20241209 18.33 6720 -4.91 20250113 5900 8.31 20250102 11900 -46.30 20240229 5400 18.33 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N
11 20250218 151042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -80 5 -1.24 170055810 26742 98.85 6500 6500 6300 8390 4530 6460 6359.13 0.39 0 -1040 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1009 26.26 1.65 12 0.17 243.00 3866.00 11900 20240229 -46.39 5400 20241209 18.15 6720 -5.06 20250113 5900 8.14 20250102 11900 -46.39 20240229 5400 18.15 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N
12 20250218 141043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 -70 5 -1.08 159016160 25010 92.44 6500 6500 6300 8390 4530 6460 6358.10 0.39 0 -467 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1010 26.30 1.65 12 0.16 243.00 3866.00 11900 20240229 -46.30 5400 20241209 18.33 6720 -4.91 20250113 5900 8.31 20250102 11900 -46.30 20240229 5400 18.33 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N