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
335810/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
20250219,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-25,5,-0.86,39388665,13631,203.02,2895,2925,2845,3760,2030,2895,2889.71,0.00,0,-922,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,333,-7.42,1.04,12,0.12,-387.00,2758.00,6350,20240216,-54.80,2600,20241209,10.38,3230,-11.15,20250109,2780,3.24,20250102,5720,-49.83,20240703,2600,10.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,151157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,-30,5,-1.04,38777415,13418,199.85,2895,2925,2845,3760,2030,2895,2889.95,0.00,0,-905,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,333,-7.40,1.04,12,0.12,-387.00,2758.00,6350,20240216,-54.88,2600,20241209,10.19,3230,-11.30,20250109,2780,3.06,20250102,5720,-49.91,20240703,2600,10.19,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-15,5,-0.52,37575020,12999,193.61,2895,2925,2845,3760,2030,2895,2890.61,0.00,0,-882,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,334,-7.44,1.04,12,0.11,-387.00,2758.00,6350,20240216,-54.65,2600,20241209,10.77,3230,-10.84,20250109,2780,3.60,20250102,5720,-49.65,20240703,2600,10.77,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-25,5,-0.86,35439380,12261,182.62,2895,2925,2845,3760,2030,2895,2890.42,0.00,0,-823,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,333,-7.42,1.04,12,0.11,-387.00,2758.00,6350,20240216,-54.80,2600,20241209,10.38,3230,-11.15,20250109,2780,3.24,20250102,5720,-49.83,20240703,2600,10.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,121154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,5,2,0.17,33114645,11453,170.58,2895,2925,2845,3760,2030,2895,2891.35,0.00,0,-897,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,337,-7.49,1.05,12,0.10,-387.00,2758.00,6350,20240216,-54.33,2600,20241209,11.54,3230,-10.22,20250109,2780,4.32,20250102,5720,-49.30,20240703,2600,11.54,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,111154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,-20,5,-0.69,10988190,3815,56.82,2895,2925,2845,3760,2030,2895,2880.26,0.00,0,-341,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,334,-7.43,1.04,12,0.03,-387.00,2758.00,6350,20240216,-54.72,2600,20241209,10.58,3230,-10.99,20250109,2780,3.42,20250102,5720,-49.74,20240703,2600,10.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,101155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,5,2,0.17,7115015,2469,36.77,2895,2925,2845,3760,2030,2895,2881.74,0.00,0,-171,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,337,-7.49,1.05,12,0.02,-387.00,2758.00,6350,20240216,-54.33,2600,20241209,11.54,3230,-10.22,20250109,2780,4.32,20250102,5720,-49.30,20240703,2600,11.54,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250219,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3760,2030,2895,0.00,0.00,0,0,2931,2912,2876,2857,2821,2922,2867,58,865,500,1960,5,1,11614526,336,-7.48,1.05,12,0.00,-387.00,2758.00,6350,20240216,-54.41,2600,20241209,11.35,3230,-10.37,20250109,2780,4.14,20250102,5720,-49.39,20240703,2600,11.35,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,10,2,0.35,19279220,6714,70.38,2895,2895,2840,3750,2020,2885,2871.50,0.00,0,-389,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,336,-7.48,1.05,12,0.06,-387.00,2758.00,6350,20240216,-54.41,2600,20241209,11.35,3230,-10.37,20250109,2780,4.14,20250102,5720,-49.39,20240703,2600,11.35,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,151151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,5,2,0.17,19270535,6711,70.35,2895,2895,2840,3750,2020,2885,2871.48,0.00,0,-388,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,336,-7.47,1.05,12,0.06,-387.00,2758.00,6350,20240216,-54.49,2600,20241209,11.15,3230,-10.53,20250109,2780,3.96,20250102,5720,-49.48,20240703,2600,11.15,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250218,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-15,5,-0.52,18372620,6399,67.08,2895,2895,2840,3750,2020,2885,2871.17,0.00,0,-354,2928,2906,2863,2841,2798,2917,2852,58,865,500,1960,5,1,11614526,333,-7.42,1.04,12,0.06,-387.00,2758.00,6350,20240216,-54.80,2600,20241209,10.38,3230,-11.15,20250109,2780,3.24,20250102,5720,-49.83,20240703,2600,10.38,20241209,0.00,N,335810,500,58 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 161153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 -25 5 -0.86 39388665 13631 203.02 2895 2925 2845 3760 2030 2895 2889.71 0.00 0 -922 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 333 -7.42 1.04 12 0.12 -387.00 2758.00 6350 20240216 -54.80 2600 20241209 10.38 3230 -11.15 20250109 2780 3.24 20250102 5720 -49.83 20240703 2600 10.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250219 151157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2865 -30 5 -1.04 38777415 13418 199.85 2895 2925 2845 3760 2030 2895 2889.95 0.00 0 -905 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 333 -7.40 1.04 12 0.12 -387.00 2758.00 6350 20240216 -54.88 2600 20241209 10.19 3230 -11.30 20250109 2780 3.06 20250102 5720 -49.91 20240703 2600 10.19 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250219 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2880 -15 5 -0.52 37575020 12999 193.61 2895 2925 2845 3760 2030 2895 2890.61 0.00 0 -882 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 334 -7.44 1.04 12 0.11 -387.00 2758.00 6350 20240216 -54.65 2600 20241209 10.77 3230 -10.84 20250109 2780 3.60 20250102 5720 -49.65 20240703 2600 10.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250219 131154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 -25 5 -0.86 35439380 12261 182.62 2895 2925 2845 3760 2030 2895 2890.42 0.00 0 -823 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 333 -7.42 1.04 12 0.11 -387.00 2758.00 6350 20240216 -54.80 2600 20241209 10.38 3230 -11.15 20250109 2780 3.24 20250102 5720 -49.83 20240703 2600 10.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250219 121154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2900 5 2 0.17 33114645 11453 170.58 2895 2925 2845 3760 2030 2895 2891.35 0.00 0 -897 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 337 -7.49 1.05 12 0.10 -387.00 2758.00 6350 20240216 -54.33 2600 20241209 11.54 3230 -10.22 20250109 2780 4.32 20250102 5720 -49.30 20240703 2600 11.54 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250219 111154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2875 -20 5 -0.69 10988190 3815 56.82 2895 2925 2845 3760 2030 2895 2880.26 0.00 0 -341 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 334 -7.43 1.04 12 0.03 -387.00 2758.00 6350 20240216 -54.72 2600 20241209 10.58 3230 -10.99 20250109 2780 3.42 20250102 5720 -49.74 20240703 2600 10.58 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250219 101155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2900 5 2 0.17 7115015 2469 36.77 2895 2925 2845 3760 2030 2895 2881.74 0.00 0 -171 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 337 -7.49 1.05 12 0.02 -387.00 2758.00 6350 20240216 -54.33 2600 20241209 11.54 3230 -10.22 20250109 2780 4.32 20250102 5720 -49.30 20240703 2600 11.54 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250219 091156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3760 2030 2895 0.00 0.00 0 0 2931 2912 2876 2857 2821 2922 2867 58 865 500 1960 5 1 11614526 336 -7.48 1.05 12 0.00 -387.00 2758.00 6350 20240216 -54.41 2600 20241209 11.35 3230 -10.37 20250109 2780 4.14 20250102 5720 -49.39 20240703 2600 11.35 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250218 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 10 2 0.35 19279220 6714 70.38 2895 2895 2840 3750 2020 2885 2871.50 0.00 0 -389 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 336 -7.48 1.05 12 0.06 -387.00 2758.00 6350 20240216 -54.41 2600 20241209 11.35 3230 -10.37 20250109 2780 4.14 20250102 5720 -49.39 20240703 2600 11.35 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250218 151151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 5 2 0.17 19270535 6711 70.35 2895 2895 2840 3750 2020 2885 2871.48 0.00 0 -388 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 336 -7.47 1.05 12 0.06 -387.00 2758.00 6350 20240216 -54.49 2600 20241209 11.15 3230 -10.53 20250109 2780 3.96 20250102 5720 -49.48 20240703 2600 11.15 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250218 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 -15 5 -0.52 18372620 6399 67.08 2895 2895 2840 3750 2020 2885 2871.17 0.00 0 -354 2928 2906 2863 2841 2798 2917 2852 58 865 500 1960 5 1 11614526 333 -7.42 1.04 12 0.06 -387.00 2758.00 6350 20240216 -54.80 2600 20241209 10.38 3230 -11.15 20250109 2780 3.24 20250102 5720 -49.83 20240703 2600 10.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N