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
196450/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
20250219,160928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,653,5,2,0.77,52838704,81649,211.14,643,659,635,842,454,648,647.14,0.36,0,7332,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,296,-1.35,0.45,12,0.18,-482.00,1454.00,1598,20240716,-59.14,620,20250210,5.32,758,-13.85,20250110,620,5.32,20250210,1598,-59.14,20240716,620,5.32,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,649,1,2,0.15,46598161,72079,186.40,643,656,635,842,454,648,646.49,0.36,0,6819,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,294,-1.35,0.45,12,0.16,-482.00,1454.00,1598,20240716,-59.39,620,20250210,4.68,758,-14.38,20250110,620,4.68,20250210,1598,-59.39,20240716,620,4.68,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,140927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,647,-1,5,-0.15,44293659,68532,177.22,643,656,635,842,454,648,646.32,0.36,0,6779,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,293,-1.34,0.44,12,0.15,-482.00,1454.00,1598,20240716,-59.51,620,20250210,4.35,758,-14.64,20250110,620,4.35,20250210,1598,-59.51,20240716,620,4.35,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,130929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,0,3,0.00,16634475,25810,66.74,643,656,635,842,454,648,644.50,0.36,0,6688,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,294,-1.34,0.45,12,0.06,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,120927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,647,-1,5,-0.15,15475286,24022,62.12,643,656,635,842,454,648,644.21,0.36,0,6300,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,293,-1.34,0.44,12,0.05,-482.00,1454.00,1598,20240716,-59.51,620,20250210,4.35,758,-14.64,20250110,620,4.35,20250210,1598,-59.51,20240716,620,4.35,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,110929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,-3,5,-0.46,14268729,22152,57.28,643,656,635,842,454,648,644.13,0.36,0,6256,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,292,-1.34,0.44,12,0.05,-482.00,1454.00,1598,20240716,-59.64,620,20250210,4.03,758,-14.91,20250110,620,4.03,20250210,1598,-59.64,20240716,620,4.03,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,100930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,0,3,0.00,13385272,20777,53.73,643,656,639,842,454,648,644.24,0.36,0,6278,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,294,-1.34,0.45,12,0.05,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250219,090930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,6,2,0.93,2530240,3926,10.15,643,656,643,842,454,648,644.48,0.36,0,-108,677,662,651,636,625,670,644,453,194,1000,410,1,1,45319582,296,-1.36,0.45,12,0.01,-482.00,1454.00,1598,20240716,-59.07,620,20250210,5.48,758,-13.72,20250110,620,5.48,20250210,1598,-59.07,20240716,620,5.48,20250210,0.00,N,196450,1000,453 억,,163335,N,N,0,N,00,N
20250218,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,2,2,0.31,20937556,32320,36.56,641,666,640,839,453,646,647.82,0.38,0,-7849,671,658,649,636,627,665,643,453,193,1000,410,1,1,45319582,294,-1.34,0.45,12,0.07,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,171184,N,N,0,N,00,N
20250218,150927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,2,2,0.31,19822356,30599,34.61,641,666,640,839,453,646,647.81,0.38,0,-7631,671,658,649,636,627,665,643,453,193,1000,410,1,1,45319582,294,-1.34,0.45,12,0.07,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,171184,N,N,0,N,00,N
20250218,140928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,2,2,0.31,18913356,29190,33.02,641,666,640,839,453,646,647.94,0.38,0,-7642,671,658,649,636,627,665,643,453,193,1000,410,1,1,45319582,294,-1.34,0.45,12,0.06,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,171184,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 160928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 653 5 2 0.77 52838704 81649 211.14 643 659 635 842 454 648 647.14 0.36 0 7332 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 296 -1.35 0.45 12 0.18 -482.00 1454.00 1598 20240716 -59.14 620 20250210 5.32 758 -13.85 20250110 620 5.32 20250210 1598 -59.14 20240716 620 5.32 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
3 20250219 150931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 649 1 2 0.15 46598161 72079 186.40 643 656 635 842 454 648 646.49 0.36 0 6819 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 294 -1.35 0.45 12 0.16 -482.00 1454.00 1598 20240716 -59.39 620 20250210 4.68 758 -14.38 20250110 620 4.68 20250210 1598 -59.39 20240716 620 4.68 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
4 20250219 140927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 647 -1 5 -0.15 44293659 68532 177.22 643 656 635 842 454 648 646.32 0.36 0 6779 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 293 -1.34 0.44 12 0.15 -482.00 1454.00 1598 20240716 -59.51 620 20250210 4.35 758 -14.64 20250110 620 4.35 20250210 1598 -59.51 20240716 620 4.35 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
5 20250219 130929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 648 0 3 0.00 16634475 25810 66.74 643 656 635 842 454 648 644.50 0.36 0 6688 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 294 -1.34 0.45 12 0.06 -482.00 1454.00 1598 20240716 -59.45 620 20250210 4.52 758 -14.51 20250110 620 4.52 20250210 1598 -59.45 20240716 620 4.52 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
6 20250219 120927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 647 -1 5 -0.15 15475286 24022 62.12 643 656 635 842 454 648 644.21 0.36 0 6300 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 293 -1.34 0.44 12 0.05 -482.00 1454.00 1598 20240716 -59.51 620 20250210 4.35 758 -14.64 20250110 620 4.35 20250210 1598 -59.51 20240716 620 4.35 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
7 20250219 110929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 645 -3 5 -0.46 14268729 22152 57.28 643 656 635 842 454 648 644.13 0.36 0 6256 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 292 -1.34 0.44 12 0.05 -482.00 1454.00 1598 20240716 -59.64 620 20250210 4.03 758 -14.91 20250110 620 4.03 20250210 1598 -59.64 20240716 620 4.03 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
8 20250219 100930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 648 0 3 0.00 13385272 20777 53.73 643 656 639 842 454 648 644.24 0.36 0 6278 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 294 -1.34 0.45 12 0.05 -482.00 1454.00 1598 20240716 -59.45 620 20250210 4.52 758 -14.51 20250110 620 4.52 20250210 1598 -59.45 20240716 620 4.52 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
9 20250219 090930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 654 6 2 0.93 2530240 3926 10.15 643 656 643 842 454 648 644.48 0.36 0 -108 677 662 651 636 625 670 644 453 194 1000 410 1 1 45319582 296 -1.36 0.45 12 0.01 -482.00 1454.00 1598 20240716 -59.07 620 20250210 5.48 758 -13.72 20250110 620 5.48 20250210 1598 -59.07 20240716 620 5.48 20250210 0.00 N 196450 1000 453 억 163335 N N 0 N 00 N
10 20250218 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 648 2 2 0.31 20937556 32320 36.56 641 666 640 839 453 646 647.82 0.38 0 -7849 671 658 649 636 627 665 643 453 193 1000 410 1 1 45319582 294 -1.34 0.45 12 0.07 -482.00 1454.00 1598 20240716 -59.45 620 20250210 4.52 758 -14.51 20250110 620 4.52 20250210 1598 -59.45 20240716 620 4.52 20250210 0.00 N 196450 1000 453 억 171184 N N 0 N 00 N
11 20250218 150927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 648 2 2 0.31 19822356 30599 34.61 641 666 640 839 453 646 647.81 0.38 0 -7631 671 658 649 636 627 665 643 453 193 1000 410 1 1 45319582 294 -1.34 0.45 12 0.07 -482.00 1454.00 1598 20240716 -59.45 620 20250210 4.52 758 -14.51 20250110 620 4.52 20250210 1598 -59.45 20240716 620 4.52 20250210 0.00 N 196450 1000 453 억 171184 N N 0 N 00 N
12 20250218 140928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 648 2 2 0.31 18913356 29190 33.02 641 666 640 839 453 646 647.94 0.38 0 -7642 671 658 649 636 627 665 643 453 193 1000 410 1 1 45319582 294 -1.34 0.45 12 0.06 -482.00 1454.00 1598 20240716 -59.45 620 20250210 4.52 758 -14.51 20250110 620 4.52 20250210 1598 -59.45 20240716 620 4.52 20250210 0.00 N 196450 1000 453 억 171184 N N 0 N 00 N