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
115480/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
20250219,160814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,-11,5,-1.81,94887868,159323,142.06,612,612,589,790,426,608,595.57,0.00,0,-3480,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,362,-3.51,0.52,12,0.26,-170.00,1144.00,866,20240219,-31.06,583,20241209,2.40,793,-24.72,20250113,589,1.36,20250219,866,-31.06,20240219,583,2.40,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,150816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,-11,5,-1.81,65587357,109937,98.03,612,612,589,790,426,608,596.59,0.00,0,-2173,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,362,-3.51,0.52,12,0.18,-170.00,1144.00,866,20240219,-31.06,583,20241209,2.40,793,-24.72,20250113,589,1.36,20250219,866,-31.06,20240219,583,2.40,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,140813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,602,-6,5,-0.99,23628249,39374,35.11,612,612,593,790,426,608,600.10,0.00,0,-2686,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,365,-3.54,0.53,12,0.06,-170.00,1144.00,866,20240219,-30.48,583,20241209,3.26,793,-24.09,20250113,593,1.52,20250219,866,-30.48,20240219,583,3.26,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,130815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-5,5,-0.82,20511173,34183,30.48,612,612,593,790,426,608,600.04,0.00,0,-1966,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,366,-3.55,0.53,12,0.06,-170.00,1144.00,866,20240219,-30.37,583,20241209,3.43,793,-23.96,20250113,593,1.69,20250219,866,-30.37,20240219,583,3.43,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,120813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,604,-4,5,-0.66,17527305,29225,26.06,612,612,593,790,426,608,599.74,0.00,0,-796,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,366,-3.55,0.53,12,0.05,-170.00,1144.00,866,20240219,-30.25,583,20241209,3.60,793,-23.83,20250113,593,1.85,20250219,866,-30.25,20240219,583,3.60,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,110814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,605,-3,5,-0.49,15586761,25998,23.18,612,612,593,790,426,608,599.54,0.00,0,397,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,367,-3.56,0.53,12,0.04,-170.00,1144.00,866,20240219,-30.14,583,20241209,3.77,793,-23.71,20250113,593,2.02,20250219,866,-30.14,20240219,583,3.77,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,100815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,604,-4,5,-0.66,10880532,18192,16.22,612,612,593,790,426,608,598.09,0.00,0,456,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,366,-3.55,0.53,12,0.03,-170.00,1144.00,866,20240219,-30.25,583,20241209,3.60,793,-23.83,20250113,593,1.85,20250219,866,-30.25,20240219,583,3.60,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250219,090816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,612,4,2,0.66,3342375,5601,4.99,612,612,593,790,426,608,596.75,0.00,0,416,623,615,606,598,589,611,594,303,182,500,430,1,1,60624558,371,-3.60,0.53,12,0.01,-170.00,1144.00,866,20240219,-29.33,583,20241209,4.97,793,-22.82,20250113,593,3.20,20250219,866,-29.33,20240219,583,4.97,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250218,160812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-4,5,-0.65,67715358,112150,119.26,609,614,597,795,429,612,603.79,0.00,0,-3993,627,619,613,605,599,616,602,303,183,500,440,1,1,60624558,369,-3.58,0.53,12,0.18,-170.00,1144.00,866,20240219,-29.79,583,20241209,4.29,793,-23.33,20250113,597,1.84,20250218,866,-29.79,20240219,583,4.29,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250218,150813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-4,5,-0.65,66453995,110075,117.05,609,614,597,795,429,612,603.72,0.00,0,-3116,627,619,613,605,599,616,602,303,183,500,440,1,1,60624558,369,-3.58,0.53,12,0.18,-170.00,1144.00,866,20240219,-29.79,583,20241209,4.29,793,-23.33,20250113,597,1.84,20250218,866,-29.79,20240219,583,4.29,20241209,1.30,N,115480,500,303 억,,0,N,N,0,N,00,N
20250218,140814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,605,-7,5,-1.14,63577558,105333,112.01,609,614,597,795,429,612,603.59,0.00,0,-1606,627,619,613,605,599,616,602,303,183,500,440,1,1,60624558,367,-3.56,0.53,12,0.17,-170.00,1144.00,866,20240219,-30.14,583,20241209,3.77,793,-23.71,20250113,597,1.34,20250218,866,-30.14,20240219,583,3.77,20241209,1.30,N,115480,500,303 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 160814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 597 -11 5 -1.81 94887868 159323 142.06 612 612 589 790 426 608 595.57 0.00 0 -3480 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 362 -3.51 0.52 12 0.26 -170.00 1144.00 866 20240219 -31.06 583 20241209 2.40 793 -24.72 20250113 589 1.36 20250219 866 -31.06 20240219 583 2.40 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
3 20250219 150816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 597 -11 5 -1.81 65587357 109937 98.03 612 612 589 790 426 608 596.59 0.00 0 -2173 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 362 -3.51 0.52 12 0.18 -170.00 1144.00 866 20240219 -31.06 583 20241209 2.40 793 -24.72 20250113 589 1.36 20250219 866 -31.06 20240219 583 2.40 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
4 20250219 140813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 602 -6 5 -0.99 23628249 39374 35.11 612 612 593 790 426 608 600.10 0.00 0 -2686 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 365 -3.54 0.53 12 0.06 -170.00 1144.00 866 20240219 -30.48 583 20241209 3.26 793 -24.09 20250113 593 1.52 20250219 866 -30.48 20240219 583 3.26 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
5 20250219 130815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 603 -5 5 -0.82 20511173 34183 30.48 612 612 593 790 426 608 600.04 0.00 0 -1966 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 366 -3.55 0.53 12 0.06 -170.00 1144.00 866 20240219 -30.37 583 20241209 3.43 793 -23.96 20250113 593 1.69 20250219 866 -30.37 20240219 583 3.43 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
6 20250219 120813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 604 -4 5 -0.66 17527305 29225 26.06 612 612 593 790 426 608 599.74 0.00 0 -796 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 366 -3.55 0.53 12 0.05 -170.00 1144.00 866 20240219 -30.25 583 20241209 3.60 793 -23.83 20250113 593 1.85 20250219 866 -30.25 20240219 583 3.60 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
7 20250219 110814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 605 -3 5 -0.49 15586761 25998 23.18 612 612 593 790 426 608 599.54 0.00 0 397 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 367 -3.56 0.53 12 0.04 -170.00 1144.00 866 20240219 -30.14 583 20241209 3.77 793 -23.71 20250113 593 2.02 20250219 866 -30.14 20240219 583 3.77 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
8 20250219 100815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 604 -4 5 -0.66 10880532 18192 16.22 612 612 593 790 426 608 598.09 0.00 0 456 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 366 -3.55 0.53 12 0.03 -170.00 1144.00 866 20240219 -30.25 583 20241209 3.60 793 -23.83 20250113 593 1.85 20250219 866 -30.25 20240219 583 3.60 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
9 20250219 090816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 612 4 2 0.66 3342375 5601 4.99 612 612 593 790 426 608 596.75 0.00 0 416 623 615 606 598 589 611 594 303 182 500 430 1 1 60624558 371 -3.60 0.53 12 0.01 -170.00 1144.00 866 20240219 -29.33 583 20241209 4.97 793 -22.82 20250113 593 3.20 20250219 866 -29.33 20240219 583 4.97 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
10 20250218 160812 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 608 -4 5 -0.65 67715358 112150 119.26 609 614 597 795 429 612 603.79 0.00 0 -3993 627 619 613 605 599 616 602 303 183 500 440 1 1 60624558 369 -3.58 0.53 12 0.18 -170.00 1144.00 866 20240219 -29.79 583 20241209 4.29 793 -23.33 20250113 597 1.84 20250218 866 -29.79 20240219 583 4.29 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
11 20250218 150813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 608 -4 5 -0.65 66453995 110075 117.05 609 614 597 795 429 612 603.72 0.00 0 -3116 627 619 613 605 599 616 602 303 183 500 440 1 1 60624558 369 -3.58 0.53 12 0.18 -170.00 1144.00 866 20240219 -29.79 583 20241209 4.29 793 -23.33 20250113 597 1.84 20250218 866 -29.79 20240219 583 4.29 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N
12 20250218 140814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 605 -7 5 -1.14 63577558 105333 112.01 609 614 597 795 429 612 603.59 0.00 0 -1606 627 619 613 605 599 616 602 303 183 500 440 1 1 60624558 367 -3.56 0.53 12 0.17 -170.00 1144.00 866 20240219 -30.14 583 20241209 3.77 793 -23.71 20250113 597 1.34 20250218 866 -30.14 20240219 583 3.77 20241209 1.30 N 115480 500 303 억 0 N N 0 N 00 N