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
119610/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
20250219,160818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,150820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,140817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,130818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,120816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,110818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,100818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250219,090819,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250218,160816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250218,150817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250218,140818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,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 160818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
3 20250219 150820 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
4 20250219 140817 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
5 20250219 130818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
6 20250219 120816 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
7 20250219 110818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
8 20250219 100818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
9 20250219 090819 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
10 20250218 160816 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
11 20250218 150817 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
12 20250218 140818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N