ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,887,45,2,5.34,2631014491,2914344,331.03,854,944,853,1094,590,842,902.79,0.00,0,-4020,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,457,-0.90,1.04,12,5.66,-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
20250218,120950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,899,57,2,6.77,2474921151,2739257,311.14,854,944,853,1094,590,842,903.51,0.00,0,5688,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,463,-0.91,1.06,12,5.32,-987.00,849.00,3310,20240823,-72.84,765,20250213,17.52,1835,-51.01,20250109,765,17.52,20250213,3310,-72.84,20240823,765,17.52,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250218,110947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,47,2,5.58,2358494474,2609416,296.39,854,944,853,1094,590,842,903.85,0.00,0,15582,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,458,-0.90,1.05,12,5.07,-987.00,849.00,3310,20240823,-73.14,765,20250213,16.21,1835,-51.55,20250109,765,16.21,20250213,3310,-73.14,20240823,765,16.21,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250218,100948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,918,76,2,9.03,1624907241,1803233,204.82,854,944,853,1094,590,842,901.12,0.00,0,49613,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,473,-0.93,1.08,12,3.50,-987.00,849.00,3310,20240823,-72.27,765,20250213,20.00,1835,-49.97,20250109,765,20.00,20250213,3310,-72.27,20240823,765,20.00,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250218,090951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,36,2,4.28,424522050,480059,54.53,854,917,853,1094,590,842,884.34,0.00,0,25039,890,865,844,819,798,878,832,258,252,500,520,1,1,51505648,452,-0.89,1.03,12,0.93,-987.00,849.00,3310,20240823,-73.47,765,20250213,14.77,1835,-52.15,20250109,765,14.77,20250213,3310,-73.47,20240823,765,14.77,20250213,0.47,N,214610,500,257 억,,2363,N,N,676,N,00,N
20250217,160948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,842,10,2,1.20,734347600,876535,55.48,832,869,823,1081,583,832,837.78,0.00,0,67473,904,867,847,810,790,858,801,258,249,500,510,1,1,51505648,434,-0.85,0.99,12,1.70,-987.00,849.00,3310,20240823,-74.56,765,20250213,10.07,1835,-54.11,20250109,765,10.07,20250213,3310,-74.56,20240823,765,10.07,20250213,0.49,N,214610,500,257 억,,0,N,N,676,N,00,N
20250217,150946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,842,10,2,1.20,686671579,819550,51.88,832,869,823,1081,583,832,837.86,0.00,0,63911,904,867,847,810,790,858,801,258,249,500,510,1,1,51505648,434,-0.85,0.99,12,1.59,-987.00,849.00,3310,20240823,-74.56,765,20250213,10.07,1835,-54.11,20250109,765,10.07,20250213,3310,-74.56,20240823,765,10.07,20250213,0.49,N,214610,500,257 억,,0,N,N,0,N,00,N
20250217,140944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,831,-1,5,-0.12,621215908,741498,46.94,832,869,823,1081,583,832,837.79,0.00,0,69704,904,867,847,810,790,858,801,258,249,500,510,1,1,51505648,428,-0.84,0.98,12,1.44,-987.00,849.00,3310,20240823,-74.89,765,20250213,8.63,1835,-54.71,20250109,765,8.63,20250213,3310,-74.89,20240823,765,8.63,20250213,0.49,N,214610,500,257 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 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
3 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
4 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
5 20250218 130948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 887 45 2 5.34 2631014491 2914344 331.03 854 944 853 1094 590 842 902.79 0.00 0 -4020 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 457 -0.90 1.04 12 5.66 -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
6 20250218 120950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 899 57 2 6.77 2474921151 2739257 311.14 854 944 853 1094 590 842 903.51 0.00 0 5688 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 463 -0.91 1.06 12 5.32 -987.00 849.00 3310 20240823 -72.84 765 20250213 17.52 1835 -51.01 20250109 765 17.52 20250213 3310 -72.84 20240823 765 17.52 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
7 20250218 110947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 47 2 5.58 2358494474 2609416 296.39 854 944 853 1094 590 842 903.85 0.00 0 15582 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 458 -0.90 1.05 12 5.07 -987.00 849.00 3310 20240823 -73.14 765 20250213 16.21 1835 -51.55 20250109 765 16.21 20250213 3310 -73.14 20240823 765 16.21 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
8 20250218 100948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 918 76 2 9.03 1624907241 1803233 204.82 854 944 853 1094 590 842 901.12 0.00 0 49613 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 473 -0.93 1.08 12 3.50 -987.00 849.00 3310 20240823 -72.27 765 20250213 20.00 1835 -49.97 20250109 765 20.00 20250213 3310 -72.27 20240823 765 20.00 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
9 20250218 090951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 878 36 2 4.28 424522050 480059 54.53 854 917 853 1094 590 842 884.34 0.00 0 25039 890 865 844 819 798 878 832 258 252 500 520 1 1 51505648 452 -0.89 1.03 12 0.93 -987.00 849.00 3310 20240823 -73.47 765 20250213 14.77 1835 -52.15 20250109 765 14.77 20250213 3310 -73.47 20240823 765 14.77 20250213 0.47 N 214610 500 257 억 2363 N N 676 N 00 N
10 20250217 160948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 842 10 2 1.20 734347600 876535 55.48 832 869 823 1081 583 832 837.78 0.00 0 67473 904 867 847 810 790 858 801 258 249 500 510 1 1 51505648 434 -0.85 0.99 12 1.70 -987.00 849.00 3310 20240823 -74.56 765 20250213 10.07 1835 -54.11 20250109 765 10.07 20250213 3310 -74.56 20240823 765 10.07 20250213 0.49 N 214610 500 257 억 0 N N 676 N 00 N
11 20250217 150946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 842 10 2 1.20 686671579 819550 51.88 832 869 823 1081 583 832 837.86 0.00 0 63911 904 867 847 810 790 858 801 258 249 500 510 1 1 51505648 434 -0.85 0.99 12 1.59 -987.00 849.00 3310 20240823 -74.56 765 20250213 10.07 1835 -54.11 20250109 765 10.07 20250213 3310 -74.56 20240823 765 10.07 20250213 0.49 N 214610 500 257 억 0 N N 0 N 00 N
12 20250217 140944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 831 -1 5 -0.12 621215908 741498 46.94 832 869 823 1081 583 832 837.79 0.00 0 69704 904 867 847 810 790 858 801 258 249 500 510 1 1 51505648 428 -0.84 0.98 12 1.44 -987.00 849.00 3310 20240823 -74.89 765 20250213 8.63 1835 -54.71 20250109 765 8.63 20250213 3310 -74.89 20240823 765 8.63 20250213 0.49 N 214610 500 257 억 0 N N 0 N 00 N