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
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
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
20250218,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-100,5,-1.42,160680090,23098,81.83,7020,7070,6890,9150,4930,7040,6956.45,5.32,0,-6456,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,395,20.59,2.74,12,0.41,337.00,2530.00,46400,20240223,-85.04,6160,20241115,12.66,8540,-18.74,20250110,6890,0.73,20250218,46400,-85.04,20240223,6160,12.66,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,121214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-120,5,-1.70,138784710,19948,70.67,7020,7070,6890,9150,4930,7040,6957.32,5.32,0,-5398,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,394,20.53,2.74,12,0.35,337.00,2530.00,46400,20240223,-85.09,6160,20241115,12.34,8540,-18.97,20250110,6890,0.44,20250218,46400,-85.09,20240223,6160,12.34,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,111211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-80,5,-1.14,91367360,13100,46.41,7020,7070,6930,9150,4930,7040,6974.61,5.32,0,-4237,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,396,20.65,2.75,12,0.23,337.00,2530.00,46400,20240223,-85.00,6160,20241115,12.99,8540,-18.50,20250110,6930,0.43,20250218,46400,-85.00,20240223,6160,12.99,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-100,5,-1.42,86246490,12363,43.80,7020,7070,6930,9150,4930,7040,6976.18,5.32,0,-3866,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,395,20.59,2.74,12,0.22,337.00,2530.00,46400,20240223,-85.04,6160,20241115,12.66,8540,-18.74,20250110,6930,0.14,20250218,46400,-85.04,20240223,6160,12.66,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250218,091215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-40,5,-0.57,9871420,1412,5.00,7020,7070,6970,9150,4930,7040,6991.09,5.32,0,-756,7246,7142,7066,6962,6886,7105,6925,28,2110,500,4360,10,1,5694970,399,20.77,2.77,12,0.02,337.00,2530.00,46400,20240223,-84.91,6160,20241115,13.64,8540,-18.03,20250110,6970,0.43,20250218,46400,-84.91,20240223,6160,13.64,20241115,1.96,N,360350,500,28 억,,302939,N,N,0,N,00,N
20250217,161211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,10,2,0.14,197254450,27944,117.60,7080,7170,6990,9130,4930,7030,7058.92,5.21,0,6160,7196,7112,7056,6972,6916,7155,7015,28,2100,500,4350,10,1,5694970,401,20.89,2.78,12,0.49,337.00,2530.00,46400,20240223,-84.83,6160,20241115,14.29,8540,-17.56,20250110,6990,0.72,20250217,46400,-84.83,20240223,6160,14.29,20241115,1.94,N,360350,500,28 억,,296824,N,N,0,N,00,N
20250217,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-10,5,-0.14,182428820,25833,108.72,7080,7170,6990,9130,4930,7030,7061.85,5.21,0,6358,7196,7112,7056,6972,6916,7155,7015,28,2100,500,4350,10,1,5694970,400,20.83,2.77,12,0.45,337.00,2530.00,46400,20240223,-84.87,6160,20241115,13.96,8540,-17.80,20250110,6990,0.43,20250217,46400,-84.87,20240223,6160,13.96,20241115,1.94,N,360350,500,28 억,,296824,N,N,0,N,00,N
20250217,141207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,30,2,0.43,138047390,19516,82.13,7080,7170,7010,9130,4930,7030,7073.55,5.21,0,5672,7196,7112,7056,6972,6916,7155,7015,28,2100,500,4350,10,1,5694970,402,20.95,2.79,12,0.34,337.00,2530.00,46400,20240223,-84.78,6160,20241115,14.61,8540,-17.33,20250110,7000,0.86,20250214,46400,-84.78,20240223,6160,14.61,20241115,1.94,N,360350,500,28 억,,296824,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 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
3 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
4 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
5 20250218 131211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 -100 5 -1.42 160680090 23098 81.83 7020 7070 6890 9150 4930 7040 6956.45 5.32 0 -6456 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 395 20.59 2.74 12 0.41 337.00 2530.00 46400 20240223 -85.04 6160 20241115 12.66 8540 -18.74 20250110 6890 0.73 20250218 46400 -85.04 20240223 6160 12.66 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
6 20250218 121214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -120 5 -1.70 138784710 19948 70.67 7020 7070 6890 9150 4930 7040 6957.32 5.32 0 -5398 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 394 20.53 2.74 12 0.35 337.00 2530.00 46400 20240223 -85.09 6160 20241115 12.34 8540 -18.97 20250110 6890 0.44 20250218 46400 -85.09 20240223 6160 12.34 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
7 20250218 111211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -80 5 -1.14 91367360 13100 46.41 7020 7070 6930 9150 4930 7040 6974.61 5.32 0 -4237 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 396 20.65 2.75 12 0.23 337.00 2530.00 46400 20240223 -85.00 6160 20241115 12.99 8540 -18.50 20250110 6930 0.43 20250218 46400 -85.00 20240223 6160 12.99 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
8 20250218 101211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 -100 5 -1.42 86246490 12363 43.80 7020 7070 6930 9150 4930 7040 6976.18 5.32 0 -3866 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 395 20.59 2.74 12 0.22 337.00 2530.00 46400 20240223 -85.04 6160 20241115 12.66 8540 -18.74 20250110 6930 0.14 20250218 46400 -85.04 20240223 6160 12.66 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
9 20250218 091215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -40 5 -0.57 9871420 1412 5.00 7020 7070 6970 9150 4930 7040 6991.09 5.32 0 -756 7246 7142 7066 6962 6886 7105 6925 28 2110 500 4360 10 1 5694970 399 20.77 2.77 12 0.02 337.00 2530.00 46400 20240223 -84.91 6160 20241115 13.64 8540 -18.03 20250110 6970 0.43 20250218 46400 -84.91 20240223 6160 13.64 20241115 1.96 N 360350 500 28 억 302939 N N 0 N 00 N
10 20250217 161211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 10 2 0.14 197254450 27944 117.60 7080 7170 6990 9130 4930 7030 7058.92 5.21 0 6160 7196 7112 7056 6972 6916 7155 7015 28 2100 500 4350 10 1 5694970 401 20.89 2.78 12 0.49 337.00 2530.00 46400 20240223 -84.83 6160 20241115 14.29 8540 -17.56 20250110 6990 0.72 20250217 46400 -84.83 20240223 6160 14.29 20241115 1.94 N 360350 500 28 억 296824 N N 0 N 00 N
11 20250217 151209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 -10 5 -0.14 182428820 25833 108.72 7080 7170 6990 9130 4930 7030 7061.85 5.21 0 6358 7196 7112 7056 6972 6916 7155 7015 28 2100 500 4350 10 1 5694970 400 20.83 2.77 12 0.45 337.00 2530.00 46400 20240223 -84.87 6160 20241115 13.96 8540 -17.80 20250110 6990 0.43 20250217 46400 -84.87 20240223 6160 13.96 20241115 1.94 N 360350 500 28 억 296824 N N 0 N 00 N
12 20250217 141207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7060 30 2 0.43 138047390 19516 82.13 7080 7170 7010 9130 4930 7030 7073.55 5.21 0 5672 7196 7112 7056 6972 6916 7155 7015 28 2100 500 4350 10 1 5694970 402 20.95 2.79 12 0.34 337.00 2530.00 46400 20240223 -84.78 6160 20241115 14.61 8540 -17.33 20250110 7000 0.86 20250214 46400 -84.78 20240223 6160 14.61 20241115 1.94 N 360350 500 28 억 296824 N N 0 N 00 N