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
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
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
20250218,131217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,130,2,2.05,7336978230,1115124,207.74,6570,6730,6450,8240,4440,6340,6579.52,0.60,0,-57212,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2126,74.37,6.64,12,3.39,87.00,975.00,6970,20250211,-7.17,2825,20240805,129.03,6970,-7.17,20250211,4755,36.07,20250102,6970,-7.17,20250211,2825,129.03,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250218,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,140,2,2.21,7065262330,1073153,199.92,6570,6730,6470,8240,4440,6340,6583.65,0.60,0,-59850,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2129,74.48,6.65,12,3.27,87.00,975.00,6970,20250211,-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
20250218,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,200,2,3.15,6388873160,969093,180.54,6570,6730,6500,8240,4440,6340,6592.63,0.60,0,-53999,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2149,75.17,6.71,12,2.95,87.00,975.00,6970,20250211,-6.17,2825,20240805,131.50,6970,-6.17,20250211,4755,37.54,20250102,6970,-6.17,20250211,2825,131.50,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250218,101216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,200,2,3.15,5732597200,869002,161.89,6570,6730,6500,8240,4440,6340,6596.76,0.60,0,-56797,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2149,75.17,6.71,12,2.65,87.00,975.00,6970,20250211,-6.17,2825,20240805,131.50,6970,-6.17,20250211,4755,37.54,20250102,6970,-6.17,20250211,2825,131.50,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250218,091221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,230,2,3.63,2623449360,398499,74.24,6570,6730,6500,8240,4440,6340,6583.33,0.60,0,-39730,6533,6436,6283,6186,6033,6485,6235,33,1900,100,4560,10,1,32854225,2159,75.52,6.74,12,1.21,87.00,975.00,6970,20250211,-5.74,2825,20240805,132.57,6970,-5.74,20250211,4755,38.17,20250102,6970,-5.74,20250211,2825,132.57,20240805,3.85,N,368770,100,32 억,,196736,N,N,0,N,00,N
20250217,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,140,2,2.26,3337097990,533307,46.01,6140,6380,6130,8060,4340,6200,6257.30,0.51,0,30122,6806,6502,6326,6022,5846,6415,5935,33,1860,100,4460,10,1,32854225,2083,72.87,6.50,12,1.62,87.00,975.00,6970,20250211,-9.04,2825,20240805,124.42,6970,-9.04,20250211,4755,33.33,20250102,6970,-9.04,20250211,2825,124.42,20240805,3.60,N,368770,100,32 억,,167558,N,N,0,N,00,N
20250217,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,110,2,1.77,3183188390,508978,43.92,6140,6380,6130,8060,4340,6200,6254.08,0.51,0,27850,6806,6502,6326,6022,5846,6415,5935,33,1860,100,4460,10,1,32854225,2073,72.53,6.47,12,1.55,87.00,975.00,6970,20250211,-9.47,2825,20240805,123.36,6970,-9.47,20250211,4755,32.70,20250102,6970,-9.47,20250211,2825,123.36,20240805,3.60,N,368770,100,32 억,,167558,N,N,0,N,00,N
20250217,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,110,2,1.77,2624169060,420807,36.31,6140,6330,6130,8060,4340,6200,6236.04,0.51,0,27187,6806,6502,6326,6022,5846,6415,5935,33,1860,100,4460,10,1,32854225,2073,72.53,6.47,12,1.28,87.00,975.00,6970,20250211,-9.47,2825,20240805,123.36,6970,-9.47,20250211,4755,32.70,20250102,6970,-9.47,20250211,2825,123.36,20240805,3.60,N,368770,100,32 억,,167558,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 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
3 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
4 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
5 20250218 131217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 130 2 2.05 7336978230 1115124 207.74 6570 6730 6450 8240 4440 6340 6579.52 0.60 0 -57212 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2126 74.37 6.64 12 3.39 87.00 975.00 6970 20250211 -7.17 2825 20240805 129.03 6970 -7.17 20250211 4755 36.07 20250102 6970 -7.17 20250211 2825 129.03 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
6 20250218 121219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 140 2 2.21 7065262330 1073153 199.92 6570 6730 6470 8240 4440 6340 6583.65 0.60 0 -59850 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2129 74.48 6.65 12 3.27 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
7 20250218 111217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 200 2 3.15 6388873160 969093 180.54 6570 6730 6500 8240 4440 6340 6592.63 0.60 0 -53999 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2149 75.17 6.71 12 2.95 87.00 975.00 6970 20250211 -6.17 2825 20240805 131.50 6970 -6.17 20250211 4755 37.54 20250102 6970 -6.17 20250211 2825 131.50 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
8 20250218 101216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 200 2 3.15 5732597200 869002 161.89 6570 6730 6500 8240 4440 6340 6596.76 0.60 0 -56797 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2149 75.17 6.71 12 2.65 87.00 975.00 6970 20250211 -6.17 2825 20240805 131.50 6970 -6.17 20250211 4755 37.54 20250102 6970 -6.17 20250211 2825 131.50 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
9 20250218 091221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 230 2 3.63 2623449360 398499 74.24 6570 6730 6500 8240 4440 6340 6583.33 0.60 0 -39730 6533 6436 6283 6186 6033 6485 6235 33 1900 100 4560 10 1 32854225 2159 75.52 6.74 12 1.21 87.00 975.00 6970 20250211 -5.74 2825 20240805 132.57 6970 -5.74 20250211 4755 38.17 20250102 6970 -5.74 20250211 2825 132.57 20240805 3.85 N 368770 100 32 억 196736 N N 0 N 00 N
10 20250217 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 140 2 2.26 3337097990 533307 46.01 6140 6380 6130 8060 4340 6200 6257.30 0.51 0 30122 6806 6502 6326 6022 5846 6415 5935 33 1860 100 4460 10 1 32854225 2083 72.87 6.50 12 1.62 87.00 975.00 6970 20250211 -9.04 2825 20240805 124.42 6970 -9.04 20250211 4755 33.33 20250102 6970 -9.04 20250211 2825 124.42 20240805 3.60 N 368770 100 32 억 167558 N N 0 N 00 N
11 20250217 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 110 2 1.77 3183188390 508978 43.92 6140 6380 6130 8060 4340 6200 6254.08 0.51 0 27850 6806 6502 6326 6022 5846 6415 5935 33 1860 100 4460 10 1 32854225 2073 72.53 6.47 12 1.55 87.00 975.00 6970 20250211 -9.47 2825 20240805 123.36 6970 -9.47 20250211 4755 32.70 20250102 6970 -9.47 20250211 2825 123.36 20240805 3.60 N 368770 100 32 억 167558 N N 0 N 00 N
12 20250217 141213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 110 2 1.77 2624169060 420807 36.31 6140 6330 6130 8060 4340 6200 6236.04 0.51 0 27187 6806 6502 6326 6022 5846 6415 5935 33 1860 100 4460 10 1 32854225 2073 72.53 6.47 12 1.28 87.00 975.00 6970 20250211 -9.47 2825 20240805 123.36 6970 -9.47 20250211 4755 32.70 20250102 6970 -9.47 20250211 2825 123.36 20240805 3.60 N 368770 100 32 억 167558 N N 0 N 00 N