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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065450/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
20250219,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,0,3,0.00,720219225,173069,84.79,4180,4205,4105,5420,2925,4175,4161.45,0.00,0,33064,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1196,-28.60,2.15,12,0.60,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,0,3,0.00,688525275,165466,81.06,4180,4205,4105,5420,2925,4175,4161.13,0.00,0,30475,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1196,-28.60,2.15,12,0.58,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,140609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,5,2,0.12,638059280,153380,75.14,4180,4205,4105,5420,2925,4175,4159.99,0.00,0,28136,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1198,-28.63,2.15,12,0.54,-146.00,1940.00,5990,20240419,-30.22,3710,20241209,12.67,4350,-3.91,20250106,3980,5.03,20250203,5990,-30.22,20240419,3710,12.67,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,130610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4170,-5,5,-0.12,524817190,126234,61.84,4180,4205,4105,5420,2925,4175,4157.49,0.00,0,7455,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1195,-28.56,2.15,12,0.44,-146.00,1940.00,5990,20240419,-30.38,3710,20241209,12.40,4350,-4.14,20250106,3980,4.77,20250203,5990,-30.38,20240419,3710,12.40,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,120609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,0,3,0.00,475020575,114277,55.99,4180,4205,4105,5420,2925,4175,4156.75,0.00,0,10655,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1196,-28.60,2.15,12,0.40,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,0,3,0.00,418424865,100716,49.34,4180,4205,4105,5420,2925,4175,4154.50,0.00,0,7601,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1196,-28.60,2.15,12,0.35,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,100610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,-25,5,-0.60,296766465,71542,35.05,4180,4180,4105,5420,2925,4175,4148.14,0.00,0,6408,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1189,-28.42,2.14,12,0.25,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4350,-4.60,20250106,3980,4.27,20250203,5990,-30.72,20240419,3710,11.86,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250219,090612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4165,-10,5,-0.24,25969550,6226,3.05,4180,4180,4155,5420,2925,4175,4171.15,0.00,0,-738,4245,4210,4170,4135,4095,4227,4152,57,1245,200,3080,5,1,28652800,1193,-28.53,2.15,12,0.02,-146.00,1940.00,5990,20240419,-30.47,3710,20241209,12.26,4350,-4.25,20250106,3980,4.65,20250203,5990,-30.47,20240419,3710,12.26,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250218,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,45,2,1.09,832953790,199722,119.08,4130,4205,4130,5360,2895,4130,4170.57,0.00,0,18889,4190,4160,4110,4080,4030,4175,4095,57,1230,200,3050,5,1,28652800,1196,-28.60,2.15,12,0.70,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250218,150609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,45,2,1.09,792816205,190109,113.35,4130,4205,4130,5360,2895,4130,4170.32,0.00,0,18067,4190,4160,4110,4080,4030,4175,4095,57,1230,200,3050,5,1,28652800,1196,-28.60,2.15,12,0.66,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.95,N,065450,200,57 억,,0,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4185,55,2,1.33,730968135,175308,104.53,4130,4205,4130,5360,2895,4130,4169.62,0.00,0,18164,4190,4160,4110,4080,4030,4175,4095,57,1230,200,3050,5,1,28652800,1199,-28.66,2.16,12,0.61,-146.00,1940.00,5990,20240419,-30.13,3710,20241209,12.80,4350,-3.79,20250106,3980,5.15,20250203,5990,-30.13,20240419,3710,12.80,20241209,3.95,N,065450,200,57 억,,0,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 20250219 160610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 0 3 0.00 720219225 173069 84.79 4180 4205 4105 5420 2925 4175 4161.45 0.00 0 33064 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1196 -28.60 2.15 12 0.60 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
3 20250219 150612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 0 3 0.00 688525275 165466 81.06 4180 4205 4105 5420 2925 4175 4161.13 0.00 0 30475 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1196 -28.60 2.15 12 0.58 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
4 20250219 140609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 5 2 0.12 638059280 153380 75.14 4180 4205 4105 5420 2925 4175 4159.99 0.00 0 28136 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1198 -28.63 2.15 12 0.54 -146.00 1940.00 5990 20240419 -30.22 3710 20241209 12.67 4350 -3.91 20250106 3980 5.03 20250203 5990 -30.22 20240419 3710 12.67 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
5 20250219 130610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4170 -5 5 -0.12 524817190 126234 61.84 4180 4205 4105 5420 2925 4175 4157.49 0.00 0 7455 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1195 -28.56 2.15 12 0.44 -146.00 1940.00 5990 20240419 -30.38 3710 20241209 12.40 4350 -4.14 20250106 3980 4.77 20250203 5990 -30.38 20240419 3710 12.40 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
6 20250219 120609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 0 3 0.00 475020575 114277 55.99 4180 4205 4105 5420 2925 4175 4156.75 0.00 0 10655 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1196 -28.60 2.15 12 0.40 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
7 20250219 110610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 0 3 0.00 418424865 100716 49.34 4180 4205 4105 5420 2925 4175 4154.50 0.00 0 7601 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1196 -28.60 2.15 12 0.35 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
8 20250219 100610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 -25 5 -0.60 296766465 71542 35.05 4180 4180 4105 5420 2925 4175 4148.14 0.00 0 6408 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1189 -28.42 2.14 12 0.25 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4350 -4.60 20250106 3980 4.27 20250203 5990 -30.72 20240419 3710 11.86 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
9 20250219 090612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4165 -10 5 -0.24 25969550 6226 3.05 4180 4180 4155 5420 2925 4175 4171.15 0.00 0 -738 4245 4210 4170 4135 4095 4227 4152 57 1245 200 3080 5 1 28652800 1193 -28.53 2.15 12 0.02 -146.00 1940.00 5990 20240419 -30.47 3710 20241209 12.26 4350 -4.25 20250106 3980 4.65 20250203 5990 -30.47 20240419 3710 12.26 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
10 20250218 160609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 45 2 1.09 832953790 199722 119.08 4130 4205 4130 5360 2895 4130 4170.57 0.00 0 18889 4190 4160 4110 4080 4030 4175 4095 57 1230 200 3050 5 1 28652800 1196 -28.60 2.15 12 0.70 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
11 20250218 150609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 45 2 1.09 792816205 190109 113.35 4130 4205 4130 5360 2895 4130 4170.32 0.00 0 18067 4190 4160 4110 4080 4030 4175 4095 57 1230 200 3050 5 1 28652800 1196 -28.60 2.15 12 0.66 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N
12 20250218 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4185 55 2 1.33 730968135 175308 104.53 4130 4205 4130 5360 2895 4130 4169.62 0.00 0 18164 4190 4160 4110 4080 4030 4175 4095 57 1230 200 3050 5 1 28652800 1199 -28.66 2.16 12 0.61 -146.00 1940.00 5990 20240419 -30.13 3710 20241209 12.80 4350 -3.79 20250106 3980 5.15 20250203 5990 -30.13 20240419 3710 12.80 20241209 3.95 N 065450 200 57 억 0 N N 0 N 00 N