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
149980/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
20250219,160856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6580,-60,5,-0.90,497898860,76126,92.19,6650,6650,6500,8630,4650,6640,6540.46,1.09,0,-1321,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1224,14.89,1.42,12,0.41,442.00,4641.00,11250,20240626,-41.51,5300,20241209,24.15,6790,-3.09,20250107,5910,11.34,20250203,11250,-41.51,20240626,5300,24.15,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,150858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6540,-100,5,-1.51,463603320,70888,85.85,6650,6650,6500,8630,4650,6640,6539.94,1.09,0,-2206,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1216,14.80,1.41,12,0.38,442.00,4641.00,11250,20240626,-41.87,5300,20241209,23.40,6790,-3.68,20250107,5910,10.66,20250203,11250,-41.87,20240626,5300,23.40,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,140855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6510,-130,5,-1.96,391331710,59816,72.44,6650,6650,6500,8630,4650,6640,6542.26,1.09,0,-4935,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1210,14.73,1.40,12,0.32,442.00,4641.00,11250,20240626,-42.13,5300,20241209,22.83,6790,-4.12,20250107,5910,10.15,20250203,11250,-42.13,20240626,5300,22.83,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,130856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6530,-110,5,-1.66,300134340,45832,55.51,6650,6650,6500,8630,4650,6640,6548.58,1.09,0,-6696,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1214,14.77,1.41,12,0.25,442.00,4641.00,11250,20240626,-41.96,5300,20241209,23.21,6790,-3.83,20250107,5910,10.49,20250203,11250,-41.96,20240626,5300,23.21,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,120854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6550,-90,5,-1.36,283311150,43265,52.40,6650,6650,6500,8630,4650,6640,6548.28,1.09,0,-6311,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1218,14.82,1.41,12,0.23,442.00,4641.00,11250,20240626,-41.78,5300,20241209,23.58,6790,-3.53,20250107,5910,10.83,20250203,11250,-41.78,20240626,5300,23.58,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,110856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6600,-40,5,-0.60,233412340,35675,43.20,6650,6650,6500,8630,4650,6640,6542.74,1.09,0,-4975,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1227,14.93,1.42,12,0.19,442.00,4641.00,11250,20240626,-41.33,5300,20241209,24.53,6790,-2.80,20250107,5910,11.68,20250203,11250,-41.33,20240626,5300,24.53,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,100857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6520,-120,5,-1.81,180068670,27527,33.34,6650,6650,6500,8630,4650,6640,6541.53,1.09,0,-5901,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1212,14.75,1.40,12,0.15,442.00,4641.00,11250,20240626,-42.04,5300,20241209,23.02,6790,-3.98,20250107,5910,10.32,20250203,11250,-42.04,20240626,5300,23.02,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250219,090857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6560,-80,5,-1.20,48077600,7312,8.86,6650,6650,6520,8630,4650,6640,6575.16,1.09,0,-2166,6846,6742,6686,6582,6526,6715,6555,19,1990,100,4780,10,1,18594363,1220,14.84,1.41,12,0.04,442.00,4641.00,11250,20240626,-41.69,5300,20241209,23.77,6790,-3.39,20250107,5910,11.00,20250203,11250,-41.69,20240626,5300,23.77,20241209,2.83,N,149980,100,18 억,,203575,N,N,0,N,00,N
20250218,160854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6640,-50,5,-0.75,550779350,82410,121.93,6710,6790,6630,8690,4690,6690,6683.40,0.99,0,20963,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1235,15.02,1.43,12,0.44,442.00,4641.00,11250,20240626,-40.98,5300,20241209,25.28,6790,0.00,20250107,5910,12.35,20250203,11250,-40.98,20240626,5300,25.28,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,150855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6630,-60,5,-0.90,532700440,79689,117.91,6710,6790,6630,8690,4690,6690,6684.74,0.99,0,19422,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1233,15.00,1.43,12,0.43,442.00,4641.00,11250,20240626,-41.07,5300,20241209,25.09,6790,0.00,20250107,5910,12.18,20250203,11250,-41.07,20240626,5300,25.09,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,140856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6650,-40,5,-0.60,380238430,56786,84.02,6710,6790,6630,8690,4690,6690,6695.99,0.99,0,7556,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1237,15.05,1.43,12,0.31,442.00,4641.00,11250,20240626,-40.89,5300,20241209,25.47,6790,0.00,20250107,5910,12.52,20250203,11250,-40.89,20240626,5300,25.47,20241209,2.84,N,149980,100,18 억,,184959,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 160856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6580 -60 5 -0.90 497898860 76126 92.19 6650 6650 6500 8630 4650 6640 6540.46 1.09 0 -1321 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1224 14.89 1.42 12 0.41 442.00 4641.00 11250 20240626 -41.51 5300 20241209 24.15 6790 -3.09 20250107 5910 11.34 20250203 11250 -41.51 20240626 5300 24.15 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
3 20250219 150858 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6540 -100 5 -1.51 463603320 70888 85.85 6650 6650 6500 8630 4650 6640 6539.94 1.09 0 -2206 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1216 14.80 1.41 12 0.38 442.00 4641.00 11250 20240626 -41.87 5300 20241209 23.40 6790 -3.68 20250107 5910 10.66 20250203 11250 -41.87 20240626 5300 23.40 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
4 20250219 140855 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6510 -130 5 -1.96 391331710 59816 72.44 6650 6650 6500 8630 4650 6640 6542.26 1.09 0 -4935 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1210 14.73 1.40 12 0.32 442.00 4641.00 11250 20240626 -42.13 5300 20241209 22.83 6790 -4.12 20250107 5910 10.15 20250203 11250 -42.13 20240626 5300 22.83 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
5 20250219 130856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6530 -110 5 -1.66 300134340 45832 55.51 6650 6650 6500 8630 4650 6640 6548.58 1.09 0 -6696 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1214 14.77 1.41 12 0.25 442.00 4641.00 11250 20240626 -41.96 5300 20241209 23.21 6790 -3.83 20250107 5910 10.49 20250203 11250 -41.96 20240626 5300 23.21 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
6 20250219 120854 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6550 -90 5 -1.36 283311150 43265 52.40 6650 6650 6500 8630 4650 6640 6548.28 1.09 0 -6311 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1218 14.82 1.41 12 0.23 442.00 4641.00 11250 20240626 -41.78 5300 20241209 23.58 6790 -3.53 20250107 5910 10.83 20250203 11250 -41.78 20240626 5300 23.58 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
7 20250219 110856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6600 -40 5 -0.60 233412340 35675 43.20 6650 6650 6500 8630 4650 6640 6542.74 1.09 0 -4975 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1227 14.93 1.42 12 0.19 442.00 4641.00 11250 20240626 -41.33 5300 20241209 24.53 6790 -2.80 20250107 5910 11.68 20250203 11250 -41.33 20240626 5300 24.53 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
8 20250219 100857 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6520 -120 5 -1.81 180068670 27527 33.34 6650 6650 6500 8630 4650 6640 6541.53 1.09 0 -5901 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1212 14.75 1.40 12 0.15 442.00 4641.00 11250 20240626 -42.04 5300 20241209 23.02 6790 -3.98 20250107 5910 10.32 20250203 11250 -42.04 20240626 5300 23.02 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
9 20250219 090857 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6560 -80 5 -1.20 48077600 7312 8.86 6650 6650 6520 8630 4650 6640 6575.16 1.09 0 -2166 6846 6742 6686 6582 6526 6715 6555 19 1990 100 4780 10 1 18594363 1220 14.84 1.41 12 0.04 442.00 4641.00 11250 20240626 -41.69 5300 20241209 23.77 6790 -3.39 20250107 5910 11.00 20250203 11250 -41.69 20240626 5300 23.77 20241209 2.83 N 149980 100 18 억 203575 N N 0 N 00 N
10 20250218 160854 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6640 -50 5 -0.75 550779350 82410 121.93 6710 6790 6630 8690 4690 6690 6683.40 0.99 0 20963 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1235 15.02 1.43 12 0.44 442.00 4641.00 11250 20240626 -40.98 5300 20241209 25.28 6790 0.00 20250107 5910 12.35 20250203 11250 -40.98 20240626 5300 25.28 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
11 20250218 150855 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6630 -60 5 -0.90 532700440 79689 117.91 6710 6790 6630 8690 4690 6690 6684.74 0.99 0 19422 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1233 15.00 1.43 12 0.43 442.00 4641.00 11250 20240626 -41.07 5300 20241209 25.09 6790 0.00 20250107 5910 12.18 20250203 11250 -41.07 20240626 5300 25.09 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
12 20250218 140856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6650 -40 5 -0.60 380238430 56786 84.02 6710 6790 6630 8690 4690 6690 6695.99 0.99 0 7556 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1237 15.05 1.43 12 0.31 442.00 4641.00 11250 20240626 -40.89 5300 20241209 25.47 6790 0.00 20250107 5910 12.52 20250203 11250 -40.89 20240626 5300 25.47 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N