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
368770/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
20250219,161221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,50,2,0.77,12828108970,1909189,142.96,6500,6890,6490,8420,4540,6480,6719.66,0.54,0,88788,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2145,75.06,6.70,12,5.81,87.00,975.00,6970,20250211,-6.31,2825,20240805,131.15,6970,-6.31,20250211,4755,37.33,20250102,6970,-6.31,20250211,2825,131.15,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,151225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,50,2,0.77,12545550510,1865881,139.71,6500,6890,6490,8420,4540,6480,6723.95,0.54,0,89305,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2145,75.06,6.70,12,5.68,87.00,975.00,6970,20250211,-6.31,2825,20240805,131.15,6970,-6.31,20250211,4755,37.33,20250102,6970,-6.31,20250211,2825,131.15,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,190,2,2.93,11370271240,1686690,126.30,6500,6890,6490,8420,4540,6480,6741.52,0.54,0,101533,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2191,76.67,6.84,12,5.13,87.00,975.00,6970,20250211,-4.30,2825,20240805,136.11,6970,-4.30,20250211,4755,40.27,20250102,6970,-4.30,20250211,2825,136.11,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,260,2,4.01,10558253890,1564603,117.15,6500,6890,6490,8420,4540,6480,6748.59,0.54,0,111488,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2214,77.47,6.91,12,4.76,87.00,975.00,6970,20250211,-3.30,2825,20240805,138.58,6970,-3.30,20250211,4755,41.75,20250102,6970,-3.30,20250211,2825,138.58,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,121222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,330,2,5.09,9583571870,1420342,106.35,6500,6890,6490,8420,4540,6480,6747.79,0.54,0,105564,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2237,78.28,6.98,12,4.32,87.00,975.00,6970,20250211,-2.30,2825,20240805,141.06,6970,-2.30,20250211,4755,43.22,20250102,6970,-2.30,20250211,2825,141.06,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,370,2,5.71,8412571160,1248580,93.49,6500,6890,6490,8420,4540,6480,6738.18,0.54,0,112060,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2251,78.74,7.03,12,3.80,87.00,975.00,6970,20250211,-1.72,2825,20240805,142.48,6970,-1.72,20250211,4755,44.06,20250102,6970,-1.72,20250211,2825,142.48,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,101222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,230,2,3.55,6563349080,973419,72.89,6500,6890,6490,8420,4540,6480,6743.18,0.54,0,96273,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2205,77.13,6.88,12,2.96,87.00,975.00,6970,20250211,-3.73,2825,20240805,137.52,6970,-3.73,20250211,4755,41.11,20250102,6970,-3.73,20250211,2825,137.52,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250219,091224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,190,2,2.93,2892713370,431279,32.29,6500,6830,6490,8420,4540,6480,6708.48,0.54,0,84639,6866,6672,6536,6342,6206,6605,6275,33,1940,100,4660,10,1,32854225,2191,76.67,6.84,12,1.31,87.00,975.00,6970,20250211,-4.30,2825,20240805,136.11,6970,-4.30,20250211,4755,40.27,20250102,6970,-4.30,20250211,2825,136.11,20240805,3.93,N,368770,100,32 억,,175849,N,N,0,N,00,N
20250218,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,140,2,2.21,8687949960,1323747,246.61,6570,6730,6400,8240,4440,6340,6563.25,0.60,0,-20993,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2129,74.48,6.65,12,4.03,87.00,975.00,6970,20250211,-7.03,2825,20240805,129.38,6970,-7.03,20250211,4755,36.28,20250102,6970,-7.03,20250211,2825,129.38,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250218,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,150,2,2.37,8311212010,1265380,235.73,6570,6730,6430,8240,4440,6340,6568.16,0.60,0,-33873,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2132,74.60,6.66,12,3.85,87.00,975.00,6970,20250211,-6.89,2825,20240805,129.73,6970,-6.89,20250211,4755,36.49,20250102,6970,-6.89,20250211,2825,129.73,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250218,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,210,2,3.31,7901360150,1202126,223.95,6570,6730,6430,8240,4440,6340,6572.82,0.60,0,-42503,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2152,75.29,6.72,12,3.66,87.00,975.00,6970,20250211,-6.03,2825,20240805,131.86,6970,-6.03,20250211,4755,37.75,20250102,6970,-6.03,20250211,2825,131.86,20240805,3.85,N,368770,100,32 억,,196736,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 161221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 50 2 0.77 12828108970 1909189 142.96 6500 6890 6490 8420 4540 6480 6719.66 0.54 0 88788 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2145 75.06 6.70 12 5.81 87.00 975.00 6970 20250211 -6.31 2825 20240805 131.15 6970 -6.31 20250211 4755 37.33 20250102 6970 -6.31 20250211 2825 131.15 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
3 20250219 151225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 50 2 0.77 12545550510 1865881 139.71 6500 6890 6490 8420 4540 6480 6723.95 0.54 0 89305 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2145 75.06 6.70 12 5.68 87.00 975.00 6970 20250211 -6.31 2825 20240805 131.15 6970 -6.31 20250211 4755 37.33 20250102 6970 -6.31 20250211 2825 131.15 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
4 20250219 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 190 2 2.93 11370271240 1686690 126.30 6500 6890 6490 8420 4540 6480 6741.52 0.54 0 101533 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2191 76.67 6.84 12 5.13 87.00 975.00 6970 20250211 -4.30 2825 20240805 136.11 6970 -4.30 20250211 4755 40.27 20250102 6970 -4.30 20250211 2825 136.11 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
5 20250219 131221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 260 2 4.01 10558253890 1564603 117.15 6500 6890 6490 8420 4540 6480 6748.59 0.54 0 111488 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2214 77.47 6.91 12 4.76 87.00 975.00 6970 20250211 -3.30 2825 20240805 138.58 6970 -3.30 20250211 4755 41.75 20250102 6970 -3.30 20250211 2825 138.58 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
6 20250219 121222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 330 2 5.09 9583571870 1420342 106.35 6500 6890 6490 8420 4540 6480 6747.79 0.54 0 105564 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2237 78.28 6.98 12 4.32 87.00 975.00 6970 20250211 -2.30 2825 20240805 141.06 6970 -2.30 20250211 4755 43.22 20250102 6970 -2.30 20250211 2825 141.06 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
7 20250219 111222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 370 2 5.71 8412571160 1248580 93.49 6500 6890 6490 8420 4540 6480 6738.18 0.54 0 112060 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2251 78.74 7.03 12 3.80 87.00 975.00 6970 20250211 -1.72 2825 20240805 142.48 6970 -1.72 20250211 4755 44.06 20250102 6970 -1.72 20250211 2825 142.48 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
8 20250219 101222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 230 2 3.55 6563349080 973419 72.89 6500 6890 6490 8420 4540 6480 6743.18 0.54 0 96273 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2205 77.13 6.88 12 2.96 87.00 975.00 6970 20250211 -3.73 2825 20240805 137.52 6970 -3.73 20250211 4755 41.11 20250102 6970 -3.73 20250211 2825 137.52 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
9 20250219 091224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 190 2 2.93 2892713370 431279 32.29 6500 6830 6490 8420 4540 6480 6708.48 0.54 0 84639 6866 6672 6536 6342 6206 6605 6275 33 1940 100 4660 10 1 32854225 2191 76.67 6.84 12 1.31 87.00 975.00 6970 20250211 -4.30 2825 20240805 136.11 6970 -4.30 20250211 4755 40.27 20250102 6970 -4.30 20250211 2825 136.11 20240805 3.93 N 368770 100 32 억 175849 N N 0 N 00 N
10 20250218 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 140 2 2.21 8687949960 1323747 246.61 6570 6730 6400 8240 4440 6340 6563.25 0.60 0 -20993 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2129 74.48 6.65 12 4.03 87.00 975.00 6970 20250211 -7.03 2825 20240805 129.38 6970 -7.03 20250211 4755 36.28 20250102 6970 -7.03 20250211 2825 129.38 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
11 20250218 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6490 150 2 2.37 8311212010 1265380 235.73 6570 6730 6430 8240 4440 6340 6568.16 0.60 0 -33873 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2132 74.60 6.66 12 3.85 87.00 975.00 6970 20250211 -6.89 2825 20240805 129.73 6970 -6.89 20250211 4755 36.49 20250102 6970 -6.89 20250211 2825 129.73 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
12 20250218 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6550 210 2 3.31 7901360150 1202126 223.95 6570 6730 6430 8240 4440 6340 6572.82 0.60 0 -42503 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2152 75.29 6.72 12 3.66 87.00 975.00 6970 20250211 -6.03 2825 20240805 131.86 6970 -6.03 20250211 4755 37.75 20250102 6970 -6.03 20250211 2825 131.86 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N