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
104540/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
20250218,160756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,99025580,15706,92.14,6370,6400,6210,8280,4460,6370,6304.87,1.57,0,-113,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.12,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,150757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,94342580,14968,87.81,6370,6400,6210,8280,4460,6370,6302.95,1.57,0,-65,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.12,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,140758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-20,5,-0.31,40610670,6423,37.68,6370,6400,6280,8280,4460,6370,6322.70,1.57,0,-642,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,812,20.89,1.15,12,0.05,304.00,5514.00,11860,20240226,-46.46,4685,20241209,35.54,7880,-19.42,20250124,5110,24.27,20250102,11860,-46.46,20240226,4685,35.54,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,130755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-30,5,-0.47,35431460,5605,32.88,6370,6400,6280,8280,4460,6370,6321.40,1.57,0,-590,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,811,20.86,1.15,12,0.04,304.00,5514.00,11860,20240226,-46.54,4685,20241209,35.33,7880,-19.54,20250124,5110,24.07,20250102,11860,-46.54,20240226,4685,35.33,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,120757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-30,5,-0.47,32431800,5129,30.09,6370,6400,6280,8280,4460,6370,6323.22,1.57,0,-590,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,811,20.86,1.15,12,0.04,304.00,5514.00,11860,20240226,-46.54,4685,20241209,35.33,7880,-19.54,20250124,5110,24.07,20250102,11860,-46.54,20240226,4685,35.33,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,110755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-10,5,-0.16,22217380,3511,20.60,6370,6400,6280,8280,4460,6370,6327.94,1.57,0,-78,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,813,20.92,1.15,12,0.03,304.00,5514.00,11860,20240226,-46.37,4685,20241209,35.75,7880,-19.29,20250124,5110,24.46,20250102,11860,-46.37,20240226,4685,35.75,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,100755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-50,5,-0.78,16579830,2618,15.36,6370,6400,6280,8280,4460,6370,6333.01,1.57,0,-121,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,808,20.79,1.15,12,0.02,304.00,5514.00,11860,20240226,-46.71,4685,20241209,34.90,7880,-19.80,20250124,5110,23.68,20250102,11860,-46.71,20240226,4685,34.90,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250218,090758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,20,2,0.31,2655880,415,2.43,6370,6400,6320,8280,4460,6370,6399.71,1.57,0,-345,6510,6440,6360,6290,6210,6445,6295,64,1910,500,4330,10,1,12785740,817,21.02,1.16,12,0.00,304.00,5514.00,11860,20240226,-46.12,4685,20241209,36.39,7880,-18.91,20250124,5110,25.05,20250102,11860,-46.12,20240226,4685,36.39,20241209,1.51,N,104540,500,63 억,,200427,N,N,0,N,00,N
20250217,160755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,107677560,17037,107.97,6370,6430,6280,8290,4470,6380,6320.22,1.55,0,1728,6646,6512,6406,6272,6166,6460,6220,64,1910,500,4330,10,1,12785740,814,20.95,1.16,12,0.13,304.00,5514.00,11860,20240226,-46.29,4685,20241209,35.97,7880,-19.16,20250124,5110,24.66,20250102,11860,-46.29,20240226,4685,35.97,20241209,1.50,N,104540,500,63 억,,198684,N,N,0,N,00,N
20250217,150754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-50,5,-0.78,105152920,16640,105.45,6370,6430,6280,8290,4470,6380,6319.29,1.55,0,1729,6646,6512,6406,6272,6166,6460,6220,64,1910,500,4330,10,1,12785740,809,20.82,1.15,12,0.13,304.00,5514.00,11860,20240226,-46.63,4685,20241209,35.11,7880,-19.67,20250124,5110,23.87,20250102,11860,-46.63,20240226,4685,35.11,20241209,1.50,N,104540,500,63 억,,198684,N,N,0,N,00,N
20250217,140754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,0,3,0.00,101460980,16059,101.77,6370,6430,6280,8290,4470,6380,6318.01,1.55,0,1825,6646,6512,6406,6272,6166,6460,6220,64,1910,500,4330,10,1,12785740,816,20.99,1.16,12,0.13,304.00,5514.00,11860,20240226,-46.21,4685,20241209,36.18,7880,-19.04,20250124,5110,24.85,20250102,11860,-46.21,20240226,4685,36.18,20241209,1.50,N,104540,500,63 억,,198684,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 160756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 99025580 15706 92.14 6370 6400 6210 8280 4460 6370 6304.87 1.57 0 -113 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.12 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
3 20250218 150757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 94342580 14968 87.81 6370 6400 6210 8280 4460 6370 6302.95 1.57 0 -65 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.12 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
4 20250218 140758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -20 5 -0.31 40610670 6423 37.68 6370 6400 6280 8280 4460 6370 6322.70 1.57 0 -642 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 812 20.89 1.15 12 0.05 304.00 5514.00 11860 20240226 -46.46 4685 20241209 35.54 7880 -19.42 20250124 5110 24.27 20250102 11860 -46.46 20240226 4685 35.54 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
5 20250218 130755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -30 5 -0.47 35431460 5605 32.88 6370 6400 6280 8280 4460 6370 6321.40 1.57 0 -590 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 811 20.86 1.15 12 0.04 304.00 5514.00 11860 20240226 -46.54 4685 20241209 35.33 7880 -19.54 20250124 5110 24.07 20250102 11860 -46.54 20240226 4685 35.33 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
6 20250218 120757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -30 5 -0.47 32431800 5129 30.09 6370 6400 6280 8280 4460 6370 6323.22 1.57 0 -590 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 811 20.86 1.15 12 0.04 304.00 5514.00 11860 20240226 -46.54 4685 20241209 35.33 7880 -19.54 20250124 5110 24.07 20250102 11860 -46.54 20240226 4685 35.33 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
7 20250218 110755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 -10 5 -0.16 22217380 3511 20.60 6370 6400 6280 8280 4460 6370 6327.94 1.57 0 -78 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 813 20.92 1.15 12 0.03 304.00 5514.00 11860 20240226 -46.37 4685 20241209 35.75 7880 -19.29 20250124 5110 24.46 20250102 11860 -46.37 20240226 4685 35.75 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
8 20250218 100755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 -50 5 -0.78 16579830 2618 15.36 6370 6400 6280 8280 4460 6370 6333.01 1.57 0 -121 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 808 20.79 1.15 12 0.02 304.00 5514.00 11860 20240226 -46.71 4685 20241209 34.90 7880 -19.80 20250124 5110 23.68 20250102 11860 -46.71 20240226 4685 34.90 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
9 20250218 090758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 20 2 0.31 2655880 415 2.43 6370 6400 6320 8280 4460 6370 6399.71 1.57 0 -345 6510 6440 6360 6290 6210 6445 6295 64 1910 500 4330 10 1 12785740 817 21.02 1.16 12 0.00 304.00 5514.00 11860 20240226 -46.12 4685 20241209 36.39 7880 -18.91 20250124 5110 25.05 20250102 11860 -46.12 20240226 4685 36.39 20241209 1.51 N 104540 500 63 억 200427 N N 0 N 00 N
10 20250217 160755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 -10 5 -0.16 107677560 17037 107.97 6370 6430 6280 8290 4470 6380 6320.22 1.55 0 1728 6646 6512 6406 6272 6166 6460 6220 64 1910 500 4330 10 1 12785740 814 20.95 1.16 12 0.13 304.00 5514.00 11860 20240226 -46.29 4685 20241209 35.97 7880 -19.16 20250124 5110 24.66 20250102 11860 -46.29 20240226 4685 35.97 20241209 1.50 N 104540 500 63 억 198684 N N 0 N 00 N
11 20250217 150754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -50 5 -0.78 105152920 16640 105.45 6370 6430 6280 8290 4470 6380 6319.29 1.55 0 1729 6646 6512 6406 6272 6166 6460 6220 64 1910 500 4330 10 1 12785740 809 20.82 1.15 12 0.13 304.00 5514.00 11860 20240226 -46.63 4685 20241209 35.11 7880 -19.67 20250124 5110 23.87 20250102 11860 -46.63 20240226 4685 35.11 20241209 1.50 N 104540 500 63 억 198684 N N 0 N 00 N
12 20250217 140754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 0 3 0.00 101460980 16059 101.77 6370 6430 6280 8290 4470 6380 6318.01 1.55 0 1825 6646 6512 6406 6272 6166 6460 6220 64 1910 500 4330 10 1 12785740 816 20.99 1.16 12 0.13 304.00 5514.00 11860 20240226 -46.21 4685 20241209 36.18 7880 -19.04 20250124 5110 24.85 20250102 11860 -46.21 20240226 4685 36.18 20241209 1.50 N 104540 500 63 억 198684 N N 0 N 00 N