ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065510/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
20250218,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,230,2,3.03,426964210,55307,283.00,7600,7880,7510,9880,5320,7600,7719.89,5.54,0,8215,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,952,9.45,0.78,12,0.45,829.00,10012.00,21900,20240205,-64.25,6610,20241209,18.46,8520,-8.10,20250107,7250,8.00,20250212,18970,-58.72,20240220,6610,18.46,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,150610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,200,2,2.63,371360860,48190,246.58,7600,7880,7510,9880,5320,7600,7706.18,5.54,0,9058,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,948,9.41,0.78,12,0.40,829.00,10012.00,21900,20240205,-64.38,6610,20241209,18.00,8520,-8.45,20250107,7250,7.59,20250212,18970,-58.88,20240220,6610,18.00,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,170,2,2.24,347386400,45108,230.81,7600,7880,7510,9880,5320,7600,7701.21,5.54,0,7325,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,945,9.37,0.78,12,0.37,829.00,10012.00,21900,20240205,-64.52,6610,20241209,17.55,8520,-8.80,20250107,7250,7.17,20250212,18970,-59.04,20240220,6610,17.55,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,130608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,230,2,3.03,292306570,38015,194.52,7600,7880,7510,9880,5320,7600,7689.24,5.54,0,5439,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,952,9.45,0.78,12,0.31,829.00,10012.00,21900,20240205,-64.25,6610,20241209,18.46,8520,-8.10,20250107,7250,8.00,20250212,18970,-58.72,20240220,6610,18.46,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,120609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,90,2,1.18,156260700,20589,105.35,7600,7720,7510,9880,5320,7600,7589.52,5.54,0,-2360,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,935,9.28,0.77,12,0.17,829.00,10012.00,21900,20240205,-64.89,6610,20241209,16.34,8520,-9.74,20250107,7250,6.07,20250212,18970,-59.46,20240220,6610,16.34,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,110608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-50,5,-0.66,86470810,11452,58.60,7600,7620,7510,9880,5320,7600,7550.72,5.54,0,-4118,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,918,9.11,0.75,12,0.09,829.00,10012.00,21900,20240205,-65.53,6610,20241209,14.22,8520,-11.38,20250107,7250,4.14,20250212,18970,-60.20,20240220,6610,14.22,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,0,3,0.00,29698340,3927,20.09,7600,7620,7540,9880,5320,7600,7562.60,5.54,0,-2431,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,924,9.17,0.76,12,0.03,829.00,10012.00,21900,20240205,-65.30,6610,20241209,14.98,8520,-10.80,20250107,7250,4.83,20250212,18970,-59.94,20240220,6610,14.98,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250218,090610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,10,2,0.13,2960370,389,1.99,7600,7620,7600,9880,5320,7600,7610.21,5.54,0,-347,7740,7670,7560,7490,7380,7705,7525,61,2280,500,5320,10,1,12159371,925,9.18,0.76,12,0.00,829.00,10012.00,21900,20240205,-65.25,6610,20241209,15.13,8520,-10.68,20250107,7250,4.97,20250212,18970,-59.88,20240220,6610,15.13,20241209,2.33,N,065510,500,60 억,,673929,N,N,0,N,00,N
20250217,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,140,2,1.88,146805350,19410,56.34,7460,7630,7450,9690,5230,7460,7563.29,5.56,0,-2315,7646,7552,7416,7322,7186,7600,7370,61,2230,500,5220,10,1,12159371,924,9.17,0.76,12,0.16,829.00,10012.00,21900,20240205,-65.30,6610,20241209,14.98,8520,-10.80,20250107,7250,4.83,20250212,18970,-59.94,20240220,6610,14.98,20241209,2.33,N,065510,500,60 억,,676295,N,N,0,N,00,N
20250217,150607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,120,2,1.61,132304400,17496,50.79,7460,7630,7450,9690,5230,7460,7561.98,5.56,0,-2667,7646,7552,7416,7322,7186,7600,7370,61,2230,500,5220,10,1,12159371,922,9.14,0.76,12,0.14,829.00,10012.00,21900,20240205,-65.39,6610,20241209,14.67,8520,-11.03,20250107,7250,4.55,20250212,18970,-60.04,20240220,6610,14.67,20241209,2.33,N,065510,500,60 억,,676295,N,N,0,N,00,N
20250217,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,80,2,1.07,117315910,15516,45.04,7460,7630,7450,9690,5230,7460,7560.96,5.56,0,-1575,7646,7552,7416,7322,7186,7600,7370,61,2230,500,5220,10,1,12159371,917,9.10,0.75,12,0.13,829.00,10012.00,21900,20240205,-65.57,6610,20241209,14.07,8520,-11.50,20250107,7250,4.00,20250212,18970,-60.25,20240220,6610,14.07,20241209,2.33,N,065510,500,60 억,,676295,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 20250218 160610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 230 2 3.03 426964210 55307 283.00 7600 7880 7510 9880 5320 7600 7719.89 5.54 0 8215 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 952 9.45 0.78 12 0.45 829.00 10012.00 21900 20240205 -64.25 6610 20241209 18.46 8520 -8.10 20250107 7250 8.00 20250212 18970 -58.72 20240220 6610 18.46 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
3 20250218 150610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 200 2 2.63 371360860 48190 246.58 7600 7880 7510 9880 5320 7600 7706.18 5.54 0 9058 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 948 9.41 0.78 12 0.40 829.00 10012.00 21900 20240205 -64.38 6610 20241209 18.00 8520 -8.45 20250107 7250 7.59 20250212 18970 -58.88 20240220 6610 18.00 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
4 20250218 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 170 2 2.24 347386400 45108 230.81 7600 7880 7510 9880 5320 7600 7701.21 5.54 0 7325 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 945 9.37 0.78 12 0.37 829.00 10012.00 21900 20240205 -64.52 6610 20241209 17.55 8520 -8.80 20250107 7250 7.17 20250212 18970 -59.04 20240220 6610 17.55 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
5 20250218 130608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 230 2 3.03 292306570 38015 194.52 7600 7880 7510 9880 5320 7600 7689.24 5.54 0 5439 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 952 9.45 0.78 12 0.31 829.00 10012.00 21900 20240205 -64.25 6610 20241209 18.46 8520 -8.10 20250107 7250 8.00 20250212 18970 -58.72 20240220 6610 18.46 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
6 20250218 120609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 90 2 1.18 156260700 20589 105.35 7600 7720 7510 9880 5320 7600 7589.52 5.54 0 -2360 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 935 9.28 0.77 12 0.17 829.00 10012.00 21900 20240205 -64.89 6610 20241209 16.34 8520 -9.74 20250107 7250 6.07 20250212 18970 -59.46 20240220 6610 16.34 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
7 20250218 110608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 -50 5 -0.66 86470810 11452 58.60 7600 7620 7510 9880 5320 7600 7550.72 5.54 0 -4118 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 918 9.11 0.75 12 0.09 829.00 10012.00 21900 20240205 -65.53 6610 20241209 14.22 8520 -11.38 20250107 7250 4.14 20250212 18970 -60.20 20240220 6610 14.22 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
8 20250218 100608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 0 3 0.00 29698340 3927 20.09 7600 7620 7540 9880 5320 7600 7562.60 5.54 0 -2431 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 924 9.17 0.76 12 0.03 829.00 10012.00 21900 20240205 -65.30 6610 20241209 14.98 8520 -10.80 20250107 7250 4.83 20250212 18970 -59.94 20240220 6610 14.98 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
9 20250218 090610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7610 10 2 0.13 2960370 389 1.99 7600 7620 7600 9880 5320 7600 7610.21 5.54 0 -347 7740 7670 7560 7490 7380 7705 7525 61 2280 500 5320 10 1 12159371 925 9.18 0.76 12 0.00 829.00 10012.00 21900 20240205 -65.25 6610 20241209 15.13 8520 -10.68 20250107 7250 4.97 20250212 18970 -59.88 20240220 6610 15.13 20241209 2.33 N 065510 500 60 억 673929 N N 0 N 00 N
10 20250217 160609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 140 2 1.88 146805350 19410 56.34 7460 7630 7450 9690 5230 7460 7563.29 5.56 0 -2315 7646 7552 7416 7322 7186 7600 7370 61 2230 500 5220 10 1 12159371 924 9.17 0.76 12 0.16 829.00 10012.00 21900 20240205 -65.30 6610 20241209 14.98 8520 -10.80 20250107 7250 4.83 20250212 18970 -59.94 20240220 6610 14.98 20241209 2.33 N 065510 500 60 억 676295 N N 0 N 00 N
11 20250217 150607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 120 2 1.61 132304400 17496 50.79 7460 7630 7450 9690 5230 7460 7561.98 5.56 0 -2667 7646 7552 7416 7322 7186 7600 7370 61 2230 500 5220 10 1 12159371 922 9.14 0.76 12 0.14 829.00 10012.00 21900 20240205 -65.39 6610 20241209 14.67 8520 -11.03 20250107 7250 4.55 20250212 18970 -60.04 20240220 6610 14.67 20241209 2.33 N 065510 500 60 억 676295 N N 0 N 00 N
12 20250217 140607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 80 2 1.07 117315910 15516 45.04 7460 7630 7450 9690 5230 7460 7560.96 5.56 0 -1575 7646 7552 7416 7322 7186 7600 7370 61 2230 500 5220 10 1 12159371 917 9.10 0.75 12 0.13 829.00 10012.00 21900 20240205 -65.57 6610 20241209 14.07 8520 -11.50 20250107 7250 4.00 20250212 18970 -60.25 20240220 6610 14.07 20241209 2.33 N 065510 500 60 억 676295 N N 0 N 00 N