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
214610/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
20250219,160950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,851,-32,5,-3.62,754854225,883891,26.34,875,875,832,1147,619,883,854.01,0.00,0,-46387,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,438,-0.86,1.00,12,1.72,-987.00,849.00,3310,20240823,-74.29,765,20250213,11.24,1835,-53.62,20250109,765,11.24,20250213,3310,-74.29,20240823,765,11.24,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,850,-33,5,-3.74,714732054,836675,24.93,875,875,832,1147,619,883,854.25,0.00,0,-42656,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,438,-0.86,1.00,12,1.62,-987.00,849.00,3310,20240823,-74.32,765,20250213,11.11,1835,-53.68,20250109,765,11.11,20250213,3310,-74.32,20240823,765,11.11,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,140950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,850,-33,5,-3.74,617407708,721211,21.49,875,875,832,1147,619,883,856.07,0.00,0,-29617,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,438,-0.86,1.00,12,1.40,-987.00,849.00,3310,20240823,-74.32,765,20250213,11.11,1835,-53.68,20250109,765,11.11,20250213,3310,-74.32,20240823,765,11.11,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,130952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,851,-32,5,-3.62,532263408,620786,18.50,875,875,832,1147,619,883,857.40,0.00,0,-16367,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,438,-0.86,1.00,12,1.21,-987.00,849.00,3310,20240823,-74.29,765,20250213,11.24,1835,-53.62,20250109,765,11.24,20250213,3310,-74.29,20240823,765,11.24,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,120950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,-38,5,-4.30,481610350,561145,16.72,875,875,832,1147,619,883,858.26,0.00,0,-18180,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,435,-0.86,1.00,12,1.09,-987.00,849.00,3310,20240823,-74.47,765,20250213,10.46,1835,-53.95,20250109,765,10.46,20250213,3310,-74.47,20240823,765,10.46,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,110951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,856,-27,5,-3.06,407837057,474603,14.14,875,875,832,1147,619,883,859.32,0.00,0,-13203,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,441,-0.87,1.01,12,0.92,-987.00,849.00,3310,20240823,-74.14,765,20250213,11.90,1835,-53.35,20250109,765,11.90,20250213,3310,-74.14,20240823,765,11.90,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,864,-19,5,-2.15,271113584,314618,9.38,875,875,855,1147,619,883,861.72,0.00,0,-21184,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,445,-0.88,1.02,12,0.61,-987.00,849.00,3310,20240823,-73.90,765,20250213,12.94,1835,-52.92,20250109,765,12.94,20250213,3310,-73.90,20240823,765,12.94,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250219,090953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,862,-21,5,-2.38,75575223,87523,2.61,875,875,857,1147,619,883,863.49,0.00,0,-1442,984,933,893,842,802,959,868,258,264,500,540,1,1,51505648,444,-0.87,1.02,12,0.17,-987.00,849.00,3310,20240823,-73.96,765,20250213,12.68,1835,-53.02,20250109,765,12.68,20250213,3310,-73.96,20240823,765,12.68,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N
20250218,160948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,883,41,2,4.87,2998555897,3330750,378.33,854,944,853,1094,590,842,900.27,0.00,0,-26630,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,455,-0.89,1.04,12,6.47,-987.00,849.00,3310,20240823,-73.32,765,20250213,15.42,1835,-51.88,20250109,765,15.42,20250213,3310,-73.32,20240823,765,15.42,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250218,150950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,37,2,4.39,2912882968,3233378,367.27,854,944,853,1094,590,842,900.88,0.00,0,-28440,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,453,-0.89,1.04,12,6.28,-987.00,849.00,3310,20240823,-73.44,765,20250213,14.90,1835,-52.10,20250109,765,14.90,20250213,3310,-73.44,20240823,765,14.90,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250218,140951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,887,45,2,5.34,2720254141,3015086,342.47,854,944,853,1094,590,842,902.22,0.00,0,-12724,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,457,-0.90,1.04,12,5.85,-987.00,849.00,3310,20240823,-73.20,765,20250213,15.95,1835,-51.66,20250109,765,15.95,20250213,3310,-73.20,20240823,765,15.95,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,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 160950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 851 -32 5 -3.62 754854225 883891 26.34 875 875 832 1147 619 883 854.01 0.00 0 -46387 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 438 -0.86 1.00 12 1.72 -987.00 849.00 3310 20240823 -74.29 765 20250213 11.24 1835 -53.62 20250109 765 11.24 20250213 3310 -74.29 20240823 765 11.24 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
3 20250219 150954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 850 -33 5 -3.74 714732054 836675 24.93 875 875 832 1147 619 883 854.25 0.00 0 -42656 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 438 -0.86 1.00 12 1.62 -987.00 849.00 3310 20240823 -74.32 765 20250213 11.11 1835 -53.68 20250109 765 11.11 20250213 3310 -74.32 20240823 765 11.11 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
4 20250219 140950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 850 -33 5 -3.74 617407708 721211 21.49 875 875 832 1147 619 883 856.07 0.00 0 -29617 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 438 -0.86 1.00 12 1.40 -987.00 849.00 3310 20240823 -74.32 765 20250213 11.11 1835 -53.68 20250109 765 11.11 20250213 3310 -74.32 20240823 765 11.11 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
5 20250219 130952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 851 -32 5 -3.62 532263408 620786 18.50 875 875 832 1147 619 883 857.40 0.00 0 -16367 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 438 -0.86 1.00 12 1.21 -987.00 849.00 3310 20240823 -74.29 765 20250213 11.24 1835 -53.62 20250109 765 11.24 20250213 3310 -74.29 20240823 765 11.24 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
6 20250219 120950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 -38 5 -4.30 481610350 561145 16.72 875 875 832 1147 619 883 858.26 0.00 0 -18180 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 435 -0.86 1.00 12 1.09 -987.00 849.00 3310 20240823 -74.47 765 20250213 10.46 1835 -53.95 20250109 765 10.46 20250213 3310 -74.47 20240823 765 10.46 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
7 20250219 110951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 856 -27 5 -3.06 407837057 474603 14.14 875 875 832 1147 619 883 859.32 0.00 0 -13203 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 441 -0.87 1.01 12 0.92 -987.00 849.00 3310 20240823 -74.14 765 20250213 11.90 1835 -53.35 20250109 765 11.90 20250213 3310 -74.14 20240823 765 11.90 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
8 20250219 100952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 864 -19 5 -2.15 271113584 314618 9.38 875 875 855 1147 619 883 861.72 0.00 0 -21184 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 445 -0.88 1.02 12 0.61 -987.00 849.00 3310 20240823 -73.90 765 20250213 12.94 1835 -52.92 20250109 765 12.94 20250213 3310 -73.90 20240823 765 12.94 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
9 20250219 090953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 862 -21 5 -2.38 75575223 87523 2.61 875 875 857 1147 619 883 863.49 0.00 0 -1442 984 933 893 842 802 959 868 258 264 500 540 1 1 51505648 444 -0.87 1.02 12 0.17 -987.00 849.00 3310 20240823 -73.96 765 20250213 12.68 1835 -53.02 20250109 765 12.68 20250213 3310 -73.96 20240823 765 12.68 20250213 0.47 N 214610 500 257 억 0 N N 0 N 00 N
10 20250218 160948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 883 41 2 4.87 2998555897 3330750 378.33 854 944 853 1094 590 842 900.27 0.00 0 -26630 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 455 -0.89 1.04 12 6.47 -987.00 849.00 3310 20240823 -73.32 765 20250213 15.42 1835 -51.88 20250109 765 15.42 20250213 3310 -73.32 20240823 765 15.42 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
11 20250218 150950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 37 2 4.39 2912882968 3233378 367.27 854 944 853 1094 590 842 900.88 0.00 0 -28440 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 453 -0.89 1.04 12 6.28 -987.00 849.00 3310 20240823 -73.44 765 20250213 14.90 1835 -52.10 20250109 765 14.90 20250213 3310 -73.44 20240823 765 14.90 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
12 20250218 140951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 887 45 2 5.34 2720254141 3015086 342.47 854 944 853 1094 590 842 902.22 0.00 0 -12724 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 457 -0.90 1.04 12 5.85 -987.00 849.00 3310 20240823 -73.20 765 20250213 15.95 1835 -51.66 20250109 765 15.95 20250213 3310 -73.20 20240823 765 15.95 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N