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
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
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
20250218,130852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6690,0,3,0.00,335488350,50052,74.06,6710,6790,6630,8690,4690,6690,6702.80,0.99,0,6881,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1244,15.14,1.44,12,0.27,442.00,4641.00,11250,20240626,-40.53,5300,20241209,26.23,6790,0.00,20250107,5910,13.20,20250203,11250,-40.53,20240626,5300,26.23,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,120854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6700,10,2,0.15,226718530,33746,49.93,6710,6790,6670,8690,4690,6690,6718.38,0.99,0,-2038,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1246,15.16,1.44,12,0.18,442.00,4641.00,11250,20240626,-40.44,5300,20241209,26.42,6790,0.00,20250107,5910,13.37,20250203,11250,-40.44,20240626,5300,26.42,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,110852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6700,10,2,0.15,175430830,26077,38.58,6710,6790,6670,8690,4690,6690,6727.42,0.99,0,-2927,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1246,15.16,1.44,12,0.14,442.00,4641.00,11250,20240626,-40.44,5300,20241209,26.42,6790,0.00,20250107,5910,13.37,20250203,11250,-40.44,20240626,5300,26.42,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,100852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6720,30,2,0.45,137296680,20381,30.16,6710,6790,6670,8690,4690,6690,6736.50,0.99,0,-3294,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1250,15.20,1.45,12,0.11,442.00,4641.00,11250,20240626,-40.27,5300,20241209,26.79,6790,0.00,20250107,5910,13.71,20250203,11250,-40.27,20240626,5300,26.79,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250218,090856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6670,-20,5,-0.30,11109430,1659,2.45,6710,6710,6670,8690,4690,6690,6696.46,0.99,0,-1004,6816,6752,6646,6582,6476,6785,6615,19,2000,100,4810,10,1,18594363,1240,15.09,1.44,12,0.01,442.00,4641.00,11250,20240626,-40.71,5300,20241209,25.85,6790,-1.77,20250107,5910,12.86,20250203,11250,-40.71,20240626,5300,25.85,20241209,2.84,N,149980,100,18 억,,184959,N,N,0,N,00,N
20250217,160852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6690,30,2,0.45,446567010,67248,72.41,6640,6710,6540,8650,4670,6660,6640.44,0.99,0,719,6833,6746,6673,6586,6513,6710,6550,19,1990,100,4790,10,1,18594363,1244,15.14,1.44,12,0.36,442.00,4641.00,11250,20240626,-40.53,5300,20241209,26.23,6790,-1.47,20250107,5910,13.20,20250203,11250,-40.53,20240626,5300,26.23,20241209,2.80,N,149980,100,18 억,,184314,N,N,0,N,00,N
20250217,150851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6680,20,2,0.30,421765380,63538,68.41,6640,6710,6540,8650,4670,6660,6638.00,0.99,0,355,6833,6746,6673,6586,6513,6710,6550,19,1990,100,4790,10,1,18594363,1242,15.11,1.44,12,0.34,442.00,4641.00,11250,20240626,-40.62,5300,20241209,26.04,6790,-1.62,20250107,5910,13.03,20250203,11250,-40.62,20240626,5300,26.04,20241209,2.80,N,149980,100,18 억,,184314,N,N,0,N,00,N
20250217,140850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6660,0,3,0.00,360815260,54421,58.60,6640,6710,6540,8650,4670,6660,6630.07,0.99,0,-679,6833,6746,6673,6586,6513,6710,6550,19,1990,100,4790,10,1,18594363,1238,15.07,1.44,12,0.29,442.00,4641.00,11250,20240626,-40.80,5300,20241209,25.66,6790,-1.91,20250107,5910,12.69,20250203,11250,-40.80,20240626,5300,25.66,20241209,2.80,N,149980,100,18 억,,184314,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 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
3 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
4 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
5 20250218 130852 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6690 0 3 0.00 335488350 50052 74.06 6710 6790 6630 8690 4690 6690 6702.80 0.99 0 6881 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1244 15.14 1.44 12 0.27 442.00 4641.00 11250 20240626 -40.53 5300 20241209 26.23 6790 0.00 20250107 5910 13.20 20250203 11250 -40.53 20240626 5300 26.23 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
6 20250218 120854 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6700 10 2 0.15 226718530 33746 49.93 6710 6790 6670 8690 4690 6690 6718.38 0.99 0 -2038 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1246 15.16 1.44 12 0.18 442.00 4641.00 11250 20240626 -40.44 5300 20241209 26.42 6790 0.00 20250107 5910 13.37 20250203 11250 -40.44 20240626 5300 26.42 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
7 20250218 110852 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6700 10 2 0.15 175430830 26077 38.58 6710 6790 6670 8690 4690 6690 6727.42 0.99 0 -2927 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1246 15.16 1.44 12 0.14 442.00 4641.00 11250 20240626 -40.44 5300 20241209 26.42 6790 0.00 20250107 5910 13.37 20250203 11250 -40.44 20240626 5300 26.42 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
8 20250218 100852 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6720 30 2 0.45 137296680 20381 30.16 6710 6790 6670 8690 4690 6690 6736.50 0.99 0 -3294 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1250 15.20 1.45 12 0.11 442.00 4641.00 11250 20240626 -40.27 5300 20241209 26.79 6790 0.00 20250107 5910 13.71 20250203 11250 -40.27 20240626 5300 26.79 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
9 20250218 090856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6670 -20 5 -0.30 11109430 1659 2.45 6710 6710 6670 8690 4690 6690 6696.46 0.99 0 -1004 6816 6752 6646 6582 6476 6785 6615 19 2000 100 4810 10 1 18594363 1240 15.09 1.44 12 0.01 442.00 4641.00 11250 20240626 -40.71 5300 20241209 25.85 6790 -1.77 20250107 5910 12.86 20250203 11250 -40.71 20240626 5300 25.85 20241209 2.84 N 149980 100 18 억 184959 N N 0 N 00 N
10 20250217 160852 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6690 30 2 0.45 446567010 67248 72.41 6640 6710 6540 8650 4670 6660 6640.44 0.99 0 719 6833 6746 6673 6586 6513 6710 6550 19 1990 100 4790 10 1 18594363 1244 15.14 1.44 12 0.36 442.00 4641.00 11250 20240626 -40.53 5300 20241209 26.23 6790 -1.47 20250107 5910 13.20 20250203 11250 -40.53 20240626 5300 26.23 20241209 2.80 N 149980 100 18 억 184314 N N 0 N 00 N
11 20250217 150851 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6680 20 2 0.30 421765380 63538 68.41 6640 6710 6540 8650 4670 6660 6638.00 0.99 0 355 6833 6746 6673 6586 6513 6710 6550 19 1990 100 4790 10 1 18594363 1242 15.11 1.44 12 0.34 442.00 4641.00 11250 20240626 -40.62 5300 20241209 26.04 6790 -1.62 20250107 5910 13.03 20250203 11250 -40.62 20240626 5300 26.04 20241209 2.80 N 149980 100 18 억 184314 N N 0 N 00 N
12 20250217 140850 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6660 0 3 0.00 360815260 54421 58.60 6640 6710 6540 8650 4670 6660 6630.07 0.99 0 -679 6833 6746 6673 6586 6513 6710 6550 19 1990 100 4790 10 1 18594363 1238 15.07 1.44 12 0.29 442.00 4641.00 11250 20240626 -40.80 5300 20241209 25.66 6790 -1.91 20250107 5910 12.69 20250203 11250 -40.80 20240626 5300 25.66 20241209 2.80 N 149980 100 18 억 184314 N N 0 N 00 N