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
214680/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
20250219,160951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,-5,5,-0.22,923586675,404517,93.43,2330,2330,2270,2995,1615,2305,2283.18,2.89,0,-58372,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1702,-79.31,2.11,12,0.55,-29.00,1091.00,4885,20240523,-52.92,1997,20241209,15.17,2440,-5.74,20250108,1999,15.06,20250203,4885,-52.92,20240523,1997,15.17,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,150954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2290,-15,5,-0.65,789004170,345804,79.87,2330,2330,2270,2995,1615,2305,2281.65,2.89,0,-80374,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1695,-78.97,2.10,12,0.47,-29.00,1091.00,4885,20240523,-53.12,1997,20241209,14.67,2440,-6.15,20250108,1999,14.56,20250203,4885,-53.12,20240523,1997,14.67,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,140950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,-25,5,-1.08,666096525,291853,67.41,2330,2330,2270,2995,1615,2305,2282.30,2.89,0,-80616,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1688,-78.62,2.09,12,0.39,-29.00,1091.00,4885,20240523,-53.33,1997,20241209,14.17,2440,-6.56,20250108,1999,14.06,20250203,4885,-53.33,20240523,1997,14.17,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,130952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2275,-30,5,-1.30,562773635,246402,56.91,2330,2330,2270,2995,1615,2305,2283.97,2.89,0,-75590,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1684,-78.45,2.09,12,0.33,-29.00,1091.00,4885,20240523,-53.43,1997,20241209,13.92,2440,-6.76,20250108,1999,13.81,20250203,4885,-53.43,20240523,1997,13.92,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,120950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,-25,5,-1.08,495867805,217025,50.12,2330,2330,2270,2995,1615,2305,2284.84,2.89,0,-71243,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1688,-78.62,2.09,12,0.29,-29.00,1091.00,4885,20240523,-53.33,1997,20241209,14.17,2440,-6.56,20250108,1999,14.06,20250203,4885,-53.33,20240523,1997,14.17,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,110952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-20,5,-0.87,414338145,181283,41.87,2330,2330,2270,2995,1615,2305,2285.59,2.89,0,-85353,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1691,-78.79,2.09,12,0.24,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,1999,14.31,20250203,4885,-53.22,20240523,1997,14.42,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,100953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,-20,5,-0.87,274155010,119829,27.68,2330,2330,2275,2995,1615,2305,2287.89,2.89,0,-62920,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1691,-78.79,2.09,12,0.16,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,1999,14.31,20250203,4885,-53.22,20240523,1997,14.42,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250219,090953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2300,-5,5,-0.22,63671220,27707,6.40,2330,2330,2285,2995,1615,2305,2298.02,2.89,0,-11101,2358,2331,2293,2266,2228,2312,2247,74,690,100,1650,5,1,74015254,1702,-79.31,2.11,12,0.04,-29.00,1091.00,4885,20240523,-52.92,1997,20241209,15.17,2440,-5.74,20250108,1999,15.06,20250203,4885,-52.92,20240523,1997,15.17,20241209,3.13,N,214680,100,74 억,,2137796,N,N,0,N,00,N
20250218,160949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,0,3,0.00,978655385,428130,89.03,2310,2320,2255,2995,1615,2305,2285.85,2.83,0,38977,2355,2330,2300,2275,2245,2342,2287,74,690,100,1650,5,1,74015254,1706,-79.48,2.11,12,0.58,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,1999,15.31,20250203,4885,-52.81,20240523,1997,15.42,20241209,3.10,N,214680,100,74 억,,2096624,N,N,0,N,00,N
20250218,150950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,0,3,0.00,955862260,418229,86.97,2310,2320,2255,2995,1615,2305,2285.50,2.83,0,38782,2355,2330,2300,2275,2245,2342,2287,74,690,100,1650,5,1,74015254,1706,-79.48,2.11,12,0.57,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,1999,15.31,20250203,4885,-52.81,20240523,1997,15.42,20241209,3.10,N,214680,100,74 억,,2096624,N,N,0,N,00,N
20250218,140951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,0,3,0.00,782826870,343176,71.36,2310,2320,2255,2995,1615,2305,2281.12,2.83,0,19644,2355,2330,2300,2275,2245,2342,2287,74,690,100,1650,5,1,74015254,1706,-79.48,2.11,12,0.46,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,1999,15.31,20250203,4885,-52.81,20240523,1997,15.42,20241209,3.10,N,214680,100,74 억,,2096624,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 160951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2300 -5 5 -0.22 923586675 404517 93.43 2330 2330 2270 2995 1615 2305 2283.18 2.89 0 -58372 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1702 -79.31 2.11 12 0.55 -29.00 1091.00 4885 20240523 -52.92 1997 20241209 15.17 2440 -5.74 20250108 1999 15.06 20250203 4885 -52.92 20240523 1997 15.17 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
3 20250219 150954 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2290 -15 5 -0.65 789004170 345804 79.87 2330 2330 2270 2995 1615 2305 2281.65 2.89 0 -80374 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1695 -78.97 2.10 12 0.47 -29.00 1091.00 4885 20240523 -53.12 1997 20241209 14.67 2440 -6.15 20250108 1999 14.56 20250203 4885 -53.12 20240523 1997 14.67 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
4 20250219 140950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2280 -25 5 -1.08 666096525 291853 67.41 2330 2330 2270 2995 1615 2305 2282.30 2.89 0 -80616 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1688 -78.62 2.09 12 0.39 -29.00 1091.00 4885 20240523 -53.33 1997 20241209 14.17 2440 -6.56 20250108 1999 14.06 20250203 4885 -53.33 20240523 1997 14.17 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
5 20250219 130952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2275 -30 5 -1.30 562773635 246402 56.91 2330 2330 2270 2995 1615 2305 2283.97 2.89 0 -75590 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1684 -78.45 2.09 12 0.33 -29.00 1091.00 4885 20240523 -53.43 1997 20241209 13.92 2440 -6.76 20250108 1999 13.81 20250203 4885 -53.43 20240523 1997 13.92 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
6 20250219 120950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2280 -25 5 -1.08 495867805 217025 50.12 2330 2330 2270 2995 1615 2305 2284.84 2.89 0 -71243 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1688 -78.62 2.09 12 0.29 -29.00 1091.00 4885 20240523 -53.33 1997 20241209 14.17 2440 -6.56 20250108 1999 14.06 20250203 4885 -53.33 20240523 1997 14.17 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
7 20250219 110952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2285 -20 5 -0.87 414338145 181283 41.87 2330 2330 2270 2995 1615 2305 2285.59 2.89 0 -85353 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1691 -78.79 2.09 12 0.24 -29.00 1091.00 4885 20240523 -53.22 1997 20241209 14.42 2440 -6.35 20250108 1999 14.31 20250203 4885 -53.22 20240523 1997 14.42 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
8 20250219 100953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2285 -20 5 -0.87 274155010 119829 27.68 2330 2330 2275 2995 1615 2305 2287.89 2.89 0 -62920 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1691 -78.79 2.09 12 0.16 -29.00 1091.00 4885 20240523 -53.22 1997 20241209 14.42 2440 -6.35 20250108 1999 14.31 20250203 4885 -53.22 20240523 1997 14.42 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
9 20250219 090953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2300 -5 5 -0.22 63671220 27707 6.40 2330 2330 2285 2995 1615 2305 2298.02 2.89 0 -11101 2358 2331 2293 2266 2228 2312 2247 74 690 100 1650 5 1 74015254 1702 -79.31 2.11 12 0.04 -29.00 1091.00 4885 20240523 -52.92 1997 20241209 15.17 2440 -5.74 20250108 1999 15.06 20250203 4885 -52.92 20240523 1997 15.17 20241209 3.13 N 214680 100 74 억 2137796 N N 0 N 00 N
10 20250218 160949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2305 0 3 0.00 978655385 428130 89.03 2310 2320 2255 2995 1615 2305 2285.85 2.83 0 38977 2355 2330 2300 2275 2245 2342 2287 74 690 100 1650 5 1 74015254 1706 -79.48 2.11 12 0.58 -29.00 1091.00 4885 20240523 -52.81 1997 20241209 15.42 2440 -5.53 20250108 1999 15.31 20250203 4885 -52.81 20240523 1997 15.42 20241209 3.10 N 214680 100 74 억 2096624 N N 0 N 00 N
11 20250218 150950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2305 0 3 0.00 955862260 418229 86.97 2310 2320 2255 2995 1615 2305 2285.50 2.83 0 38782 2355 2330 2300 2275 2245 2342 2287 74 690 100 1650 5 1 74015254 1706 -79.48 2.11 12 0.57 -29.00 1091.00 4885 20240523 -52.81 1997 20241209 15.42 2440 -5.53 20250108 1999 15.31 20250203 4885 -52.81 20240523 1997 15.42 20241209 3.10 N 214680 100 74 억 2096624 N N 0 N 00 N
12 20250218 140951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2305 0 3 0.00 782826870 343176 71.36 2310 2320 2255 2995 1615 2305 2281.12 2.83 0 19644 2355 2330 2300 2275 2245 2342 2287 74 690 100 1650 5 1 74015254 1706 -79.48 2.11 12 0.46 -29.00 1091.00 4885 20240523 -52.81 1997 20241209 15.42 2440 -5.53 20250108 1999 15.31 20250203 4885 -52.81 20240523 1997 15.42 20241209 3.10 N 214680 100 74 억 2096624 N N 0 N 00 N