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
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
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
20250218,131040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-100,5,-1.55,133949680,21063,77.86,6500,6500,6300,8390,4530,6460,6359.48,0.39,0,-67,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1005,26.17,1.65,12,0.13,243.00,3866.00,11900,20240229,-46.55,5400,20241209,17.78,6720,-5.36,20250113,5900,7.80,20250102,11900,-46.55,20240229,5400,17.78,20241209,0.96,N,261200,500,79 억,,61991,N,N,0,N,00,N
20250218,121043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-70,5,-1.08,122751490,19310,71.38,6500,6500,6300,8390,4530,6460,6356.89,0.39,0,228,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1010,26.30,1.65,12,0.12,243.00,3866.00,11900,20240229,-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
20250218,111040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-80,5,-1.24,95488720,15013,55.49,6500,6500,6310,8390,4530,6460,6360.40,0.39,0,1500,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1009,26.26,1.65,12,0.09,243.00,3866.00,11900,20240229,-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
20250218,101040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-60,5,-0.93,37668140,5891,21.77,6500,6500,6350,8390,4530,6460,6394.18,0.39,0,1110,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1012,26.34,1.66,12,0.04,243.00,3866.00,11900,20240229,-46.22,5400,20241209,18.52,6720,-4.76,20250113,5900,8.47,20250102,11900,-46.22,20240229,5400,18.52,20241209,0.96,N,261200,500,79 억,,61991,N,N,0,N,00,N
20250218,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-20,5,-0.31,10377610,1611,5.95,6500,6500,6430,8390,4530,6460,6441.72,0.39,0,1507,6560,6510,6440,6390,6320,6535,6415,79,1930,500,4650,10,1,15809700,1018,26.50,1.67,12,0.01,243.00,3866.00,11900,20240229,-45.88,5400,20241209,19.26,6720,-4.17,20250113,5900,9.15,20250102,11900,-45.88,20240229,5400,19.26,20241209,0.96,N,261200,500,79 억,,61991,N,N,0,N,00,N
20250217,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,80,2,1.25,171210890,26622,89.11,6400,6490,6370,8290,4470,6380,6431.01,0.37,0,3796,6640,6510,6420,6290,6200,6465,6245,79,1910,500,4590,10,1,15809700,1021,26.58,1.67,12,0.17,243.00,3866.00,11900,20240229,-45.71,5400,20241209,19.63,6720,-3.87,20250113,5900,9.49,20250102,11900,-45.71,20240229,5400,19.63,20241209,0.94,N,261200,500,79 억,,57872,N,N,0,N,00,N
20250217,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,80,2,1.25,166469780,25888,86.65,6400,6490,6370,8290,4470,6380,6430.38,0.37,0,3849,6640,6510,6420,6290,6200,6465,6245,79,1910,500,4590,10,1,15809700,1021,26.58,1.67,12,0.16,243.00,3866.00,11900,20240229,-45.71,5400,20241209,19.63,6720,-3.87,20250113,5900,9.49,20250102,11900,-45.71,20240229,5400,19.63,20241209,0.94,N,261200,500,79 억,,57872,N,N,0,N,00,N
20250217,141036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,90,2,1.41,132399850,20584,68.90,6400,6490,6370,8290,4470,6380,6432.17,0.37,0,2797,6640,6510,6420,6290,6200,6465,6245,79,1910,500,4590,10,1,15809700,1023,26.63,1.67,12,0.13,243.00,3866.00,11900,20240229,-45.63,5400,20241209,19.81,6720,-3.72,20250113,5900,9.66,20250102,11900,-45.63,20240229,5400,19.81,20241209,0.94,N,261200,500,79 억,,57872,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 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
3 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
4 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
5 20250218 131040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 -100 5 -1.55 133949680 21063 77.86 6500 6500 6300 8390 4530 6460 6359.48 0.39 0 -67 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1005 26.17 1.65 12 0.13 243.00 3866.00 11900 20240229 -46.55 5400 20241209 17.78 6720 -5.36 20250113 5900 7.80 20250102 11900 -46.55 20240229 5400 17.78 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N
6 20250218 121043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 -70 5 -1.08 122751490 19310 71.38 6500 6500 6300 8390 4530 6460 6356.89 0.39 0 228 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1010 26.30 1.65 12 0.12 243.00 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
7 20250218 111040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -80 5 -1.24 95488720 15013 55.49 6500 6500 6310 8390 4530 6460 6360.40 0.39 0 1500 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1009 26.26 1.65 12 0.09 243.00 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
8 20250218 101040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 -60 5 -0.93 37668140 5891 21.77 6500 6500 6350 8390 4530 6460 6394.18 0.39 0 1110 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1012 26.34 1.66 12 0.04 243.00 3866.00 11900 20240229 -46.22 5400 20241209 18.52 6720 -4.76 20250113 5900 8.47 20250102 11900 -46.22 20240229 5400 18.52 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N
9 20250218 091043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 -20 5 -0.31 10377610 1611 5.95 6500 6500 6430 8390 4530 6460 6441.72 0.39 0 1507 6560 6510 6440 6390 6320 6535 6415 79 1930 500 4650 10 1 15809700 1018 26.50 1.67 12 0.01 243.00 3866.00 11900 20240229 -45.88 5400 20241209 19.26 6720 -4.17 20250113 5900 9.15 20250102 11900 -45.88 20240229 5400 19.26 20241209 0.96 N 261200 500 79 억 61991 N N 0 N 00 N
10 20250217 161040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6460 80 2 1.25 171210890 26622 89.11 6400 6490 6370 8290 4470 6380 6431.01 0.37 0 3796 6640 6510 6420 6290 6200 6465 6245 79 1910 500 4590 10 1 15809700 1021 26.58 1.67 12 0.17 243.00 3866.00 11900 20240229 -45.71 5400 20241209 19.63 6720 -3.87 20250113 5900 9.49 20250102 11900 -45.71 20240229 5400 19.63 20241209 0.94 N 261200 500 79 억 57872 N N 0 N 00 N
11 20250217 151038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6460 80 2 1.25 166469780 25888 86.65 6400 6490 6370 8290 4470 6380 6430.38 0.37 0 3849 6640 6510 6420 6290 6200 6465 6245 79 1910 500 4590 10 1 15809700 1021 26.58 1.67 12 0.16 243.00 3866.00 11900 20240229 -45.71 5400 20241209 19.63 6720 -3.87 20250113 5900 9.49 20250102 11900 -45.71 20240229 5400 19.63 20241209 0.94 N 261200 500 79 억 57872 N N 0 N 00 N
12 20250217 141036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 90 2 1.41 132399850 20584 68.90 6400 6490 6370 8290 4470 6380 6432.17 0.37 0 2797 6640 6510 6420 6290 6200 6465 6245 79 1910 500 4590 10 1 15809700 1023 26.63 1.67 12 0.13 243.00 3866.00 11900 20240229 -45.63 5400 20241209 19.81 6720 -3.72 20250113 5900 9.66 20250102 11900 -45.63 20240229 5400 19.81 20241209 0.94 N 261200 500 79 억 57872 N N 0 N 00 N