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
360350/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
20250219,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,20,2,0.29,191998810,27689,78.12,6960,7070,6850,9040,4880,6960,6934.09,5.43,0,3482,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,398,20.71,2.76,12,0.49,337.00,2530.00,46400,20240223,-84.96,6160,20241115,13.31,8540,-18.27,20250110,6850,1.90,20250219,46400,-84.96,20240223,6160,13.31,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,30,2,0.43,184960220,26679,75.27,6960,7070,6850,9040,4880,6960,6932.80,5.43,0,3427,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,398,20.74,2.76,12,0.47,337.00,2530.00,46400,20240223,-84.94,6160,20241115,13.47,8540,-18.15,20250110,6850,2.04,20250219,46400,-84.94,20240223,6160,13.47,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,10,2,0.14,154169040,22225,62.71,6960,7070,6850,9040,4880,6960,6936.74,5.43,0,2607,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,397,20.68,2.75,12,0.39,337.00,2530.00,46400,20240223,-84.98,6160,20241115,13.15,8540,-18.38,20250110,6850,1.75,20250219,46400,-84.98,20240223,6160,13.15,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,131216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,0,3,0.00,142807780,20591,58.10,6960,7070,6850,9040,4880,6960,6935.45,5.43,0,1988,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,396,20.65,2.75,12,0.36,337.00,2530.00,46400,20240223,-85.00,6160,20241115,12.99,8540,-18.50,20250110,6850,1.61,20250219,46400,-85.00,20240223,6160,12.99,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,121216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7050,90,2,1.29,91386670,13157,37.12,6960,7070,6850,9040,4880,6960,6945.86,5.43,0,525,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,401,20.92,2.79,12,0.23,337.00,2530.00,46400,20240223,-84.81,6160,20241115,14.45,8540,-17.45,20250110,6850,2.92,20250219,46400,-84.81,20240223,6160,14.45,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,50,2,0.72,80853540,11661,32.90,6960,7050,6850,9040,4880,6960,6933.67,5.43,0,1006,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,399,20.80,2.77,12,0.20,337.00,2530.00,46400,20240223,-84.89,6160,20241115,13.80,8540,-17.92,20250110,6850,2.34,20250219,46400,-84.89,20240223,6160,13.80,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,101217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6950,-10,5,-0.14,55829860,8070,22.77,6960,7050,6850,9040,4880,6960,6918.20,5.43,0,888,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,396,20.62,2.75,12,0.14,337.00,2530.00,46400,20240223,-85.02,6160,20241115,12.82,8540,-18.62,20250110,6850,1.46,20250219,46400,-85.02,20240223,6160,12.82,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250219,091218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6950,-10,5,-0.14,3118850,447,1.26,6960,7050,6950,9040,4880,6960,6977.29,5.43,0,-95,7166,7062,6976,6872,6786,7020,6830,28,2080,500,4310,10,1,5694970,396,20.62,2.75,12,0.01,337.00,2530.00,46400,20240223,-85.02,6160,20241115,12.82,8540,-18.62,20250110,6890,0.87,20250218,46400,-85.02,20240223,6160,12.82,20241115,1.98,N,360350,500,28 억,,308996,N,N,0,N,00,N
20250218,161211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-80,5,-1.14,238708570,34265,121.39,7020,7080,6890,9150,4930,7040,6966.54,5.32,0,-2852,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,396,20.65,2.75,12,0.60,337.00,2530.00,46400,20240223,-85.00,6160,20241115,12.99,8540,-18.50,20250110,6890,1.02,20250218,46400,-85.00,20240223,6160,12.99,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,151213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-50,5,-0.71,230254200,33051,117.09,7020,7080,6890,9150,4930,7040,6966.63,5.32,0,-2179,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,398,20.74,2.76,12,0.58,337.00,2530.00,46400,20240223,-84.94,6160,20241115,13.47,8540,-18.15,20250110,6890,1.45,20250218,46400,-84.94,20240223,6160,13.47,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-50,5,-0.71,163511180,23504,83.26,7020,7070,6890,9150,4930,7040,6956.74,5.32,0,-6319,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,398,20.74,2.76,12,0.41,337.00,2530.00,46400,20240223,-84.94,6160,20241115,13.47,8540,-18.15,20250110,6890,1.45,20250218,46400,-84.94,20240223,6160,13.47,20241115,1.96,N,360350,500,28 억,,302939,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 161216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 20 2 0.29 191998810 27689 78.12 6960 7070 6850 9040 4880 6960 6934.09 5.43 0 3482 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 398 20.71 2.76 12 0.49 337.00 2530.00 46400 20240223 -84.96 6160 20241115 13.31 8540 -18.27 20250110 6850 1.90 20250219 46400 -84.96 20240223 6160 13.31 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
3 20250219 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 30 2 0.43 184960220 26679 75.27 6960 7070 6850 9040 4880 6960 6932.80 5.43 0 3427 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 398 20.74 2.76 12 0.47 337.00 2530.00 46400 20240223 -84.94 6160 20241115 13.47 8540 -18.15 20250110 6850 2.04 20250219 46400 -84.94 20240223 6160 13.47 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
4 20250219 141215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 10 2 0.14 154169040 22225 62.71 6960 7070 6850 9040 4880 6960 6936.74 5.43 0 2607 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 397 20.68 2.75 12 0.39 337.00 2530.00 46400 20240223 -84.98 6160 20241115 13.15 8540 -18.38 20250110 6850 1.75 20250219 46400 -84.98 20240223 6160 13.15 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
5 20250219 131216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 0 3 0.00 142807780 20591 58.10 6960 7070 6850 9040 4880 6960 6935.45 5.43 0 1988 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 396 20.65 2.75 12 0.36 337.00 2530.00 46400 20240223 -85.00 6160 20241115 12.99 8540 -18.50 20250110 6850 1.61 20250219 46400 -85.00 20240223 6160 12.99 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
6 20250219 121216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7050 90 2 1.29 91386670 13157 37.12 6960 7070 6850 9040 4880 6960 6945.86 5.43 0 525 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 401 20.92 2.79 12 0.23 337.00 2530.00 46400 20240223 -84.81 6160 20241115 14.45 8540 -17.45 20250110 6850 2.92 20250219 46400 -84.81 20240223 6160 14.45 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
7 20250219 111217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 50 2 0.72 80853540 11661 32.90 6960 7050 6850 9040 4880 6960 6933.67 5.43 0 1006 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 399 20.80 2.77 12 0.20 337.00 2530.00 46400 20240223 -84.89 6160 20241115 13.80 8540 -17.92 20250110 6850 2.34 20250219 46400 -84.89 20240223 6160 13.80 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
8 20250219 101217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6950 -10 5 -0.14 55829860 8070 22.77 6960 7050 6850 9040 4880 6960 6918.20 5.43 0 888 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 396 20.62 2.75 12 0.14 337.00 2530.00 46400 20240223 -85.02 6160 20241115 12.82 8540 -18.62 20250110 6850 1.46 20250219 46400 -85.02 20240223 6160 12.82 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
9 20250219 091218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6950 -10 5 -0.14 3118850 447 1.26 6960 7050 6950 9040 4880 6960 6977.29 5.43 0 -95 7166 7062 6976 6872 6786 7020 6830 28 2080 500 4310 10 1 5694970 396 20.62 2.75 12 0.01 337.00 2530.00 46400 20240223 -85.02 6160 20241115 12.82 8540 -18.62 20250110 6890 0.87 20250218 46400 -85.02 20240223 6160 12.82 20241115 1.98 N 360350 500 28 억 308996 N N 0 N 00 N
10 20250218 161211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -80 5 -1.14 238708570 34265 121.39 7020 7080 6890 9150 4930 7040 6966.54 5.32 0 -2852 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 396 20.65 2.75 12 0.60 337.00 2530.00 46400 20240223 -85.00 6160 20241115 12.99 8540 -18.50 20250110 6890 1.02 20250218 46400 -85.00 20240223 6160 12.99 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
11 20250218 151213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -50 5 -0.71 230254200 33051 117.09 7020 7080 6890 9150 4930 7040 6966.63 5.32 0 -2179 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 398 20.74 2.76 12 0.58 337.00 2530.00 46400 20240223 -84.94 6160 20241115 13.47 8540 -18.15 20250110 6890 1.45 20250218 46400 -84.94 20240223 6160 13.47 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
12 20250218 141215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -50 5 -0.71 163511180 23504 83.26 7020 7070 6890 9150 4930 7040 6956.74 5.32 0 -6319 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 398 20.74 2.76 12 0.41 337.00 2530.00 46400 20240223 -84.94 6160 20241115 13.47 8540 -18.15 20250110 6890 1.45 20250218 46400 -84.94 20240223 6160 13.47 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N