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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,653,-4,5,-0.61,28694316,44100,95.82,657,661,644,854,460,657,650.66,0.36,0,-492,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,296,-1.35,0.45,12,0.10,-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,,163902,N,N,0,N,00,N
20250221,150939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,655,-2,5,-0.30,27841334,42794,92.98,657,661,644,854,460,657,650.59,0.36,0,-441,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,297,-1.36,0.45,12,0.09,-482.00,1454.00,1598,20240716,-59.01,620,20250210,5.65,758,-13.59,20250110,620,5.65,20250210,1598,-59.01,20240716,620,5.65,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N
20250221,140938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,-3,5,-0.46,14132404,21642,47.02,657,661,650,854,460,657,653.01,0.36,0,-795,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,296,-1.36,0.45,12,0.05,-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,,163902,N,N,0,N,00,N
20250221,130937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,-3,5,-0.46,12817545,19622,42.64,657,661,650,854,460,657,653.22,0.36,0,-795,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,296,-1.36,0.45,12,0.04,-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,,163902,N,N,0,N,00,N
20250221,120938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,656,-1,5,-0.15,11950703,18291,39.74,657,661,650,854,460,657,653.37,0.36,0,-795,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,297,-1.36,0.45,12,0.04,-482.00,1454.00,1598,20240716,-58.95,620,20250210,5.81,758,-13.46,20250110,620,5.81,20250210,1598,-58.95,20240716,620,5.81,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N
20250221,110934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,0,3,0.00,8643086,13206,28.69,657,661,651,854,460,657,654.48,0.36,0,-2140,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,298,-1.36,0.45,12,0.03,-482.00,1454.00,1598,20240716,-58.89,620,20250210,5.97,758,-13.32,20250110,620,5.97,20250210,1598,-58.89,20240716,620,5.97,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N
20250221,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,658,1,2,0.15,5111510,7801,16.95,657,661,652,854,460,657,655.24,0.36,0,-841,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,298,-1.37,0.45,12,0.02,-482.00,1454.00,1598,20240716,-58.82,620,20250210,6.13,758,-13.19,20250110,620,6.13,20250210,1598,-58.82,20240716,620,6.13,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N
20250221,090938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,661,4,2,0.61,1646037,2505,5.44,657,661,657,854,460,657,657.10,0.36,0,-70,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,300,-1.37,0.45,12,0.01,-482.00,1454.00,1598,20240716,-58.64,620,20250210,6.61,758,-12.80,20250110,620,6.61,20250210,1598,-58.64,20240716,620,6.61,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N
20250220,160931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,4,2,0.61,29665741,45918,56.24,653,665,631,848,458,653,646.06,0.38,0,-6835,673,663,649,639,625,668,644,453,195,1000,410,1,1,45319582,298,-1.36,0.45,12,0.10,-482.00,1454.00,1598,20240716,-58.89,620,20250210,5.97,758,-13.32,20250110,620,5.97,20250210,1598,-58.89,20240716,620,5.97,20250210,0.00,N,196450,1000,453 억,,170667,N,N,0,N,00,N
20250220,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,4,2,0.61,28946983,44824,54.90,653,665,631,848,458,653,645.79,0.38,0,-6790,673,663,649,639,625,668,644,453,195,1000,410,1,1,45319582,298,-1.36,0.45,12,0.10,-482.00,1454.00,1598,20240716,-58.89,620,20250210,5.97,758,-13.32,20250110,620,5.97,20250210,1598,-58.89,20240716,620,5.97,20250210,0.00,N,196450,1000,453 억,,170667,N,N,0,N,00,N
20250220,140934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,6,2,0.92,18446260,28636,35.07,653,665,631,848,458,653,644.16,0.38,0,-2058,673,663,649,639,625,668,644,453,195,1000,410,1,1,45319582,299,-1.37,0.45,12,0.06,-482.00,1454.00,1598,20240716,-58.76,620,20250210,6.29,758,-13.06,20250110,620,6.29,20250210,1598,-58.76,20240716,620,6.29,20250210,0.00,N,196450,1000,453 억,,170667,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 20250221 160935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 653 -4 5 -0.61 28694316 44100 95.82 657 661 644 854 460 657 650.66 0.36 0 -492 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 296 -1.35 0.45 12 0.10 -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 163902 N N 0 N 00 N
3 20250221 150939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 655 -2 5 -0.30 27841334 42794 92.98 657 661 644 854 460 657 650.59 0.36 0 -441 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 297 -1.36 0.45 12 0.09 -482.00 1454.00 1598 20240716 -59.01 620 20250210 5.65 758 -13.59 20250110 620 5.65 20250210 1598 -59.01 20240716 620 5.65 20250210 0.00 N 196450 1000 453 억 163902 N N 0 N 00 N
4 20250221 140938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 654 -3 5 -0.46 14132404 21642 47.02 657 661 650 854 460 657 653.01 0.36 0 -795 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 296 -1.36 0.45 12 0.05 -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 163902 N N 0 N 00 N
5 20250221 130937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 654 -3 5 -0.46 12817545 19622 42.64 657 661 650 854 460 657 653.22 0.36 0 -795 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 296 -1.36 0.45 12 0.04 -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 163902 N N 0 N 00 N
6 20250221 120938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 656 -1 5 -0.15 11950703 18291 39.74 657 661 650 854 460 657 653.37 0.36 0 -795 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 297 -1.36 0.45 12 0.04 -482.00 1454.00 1598 20240716 -58.95 620 20250210 5.81 758 -13.46 20250110 620 5.81 20250210 1598 -58.95 20240716 620 5.81 20250210 0.00 N 196450 1000 453 억 163902 N N 0 N 00 N
7 20250221 110934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 657 0 3 0.00 8643086 13206 28.69 657 661 651 854 460 657 654.48 0.36 0 -2140 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 298 -1.36 0.45 12 0.03 -482.00 1454.00 1598 20240716 -58.89 620 20250210 5.97 758 -13.32 20250110 620 5.97 20250210 1598 -58.89 20240716 620 5.97 20250210 0.00 N 196450 1000 453 억 163902 N N 0 N 00 N
8 20250221 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 658 1 2 0.15 5111510 7801 16.95 657 661 652 854 460 657 655.24 0.36 0 -841 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 298 -1.37 0.45 12 0.02 -482.00 1454.00 1598 20240716 -58.82 620 20250210 6.13 758 -13.19 20250110 620 6.13 20250210 1598 -58.82 20240716 620 6.13 20250210 0.00 N 196450 1000 453 억 163902 N N 0 N 00 N
9 20250221 090938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 661 4 2 0.61 1646037 2505 5.44 657 661 657 854 460 657 657.10 0.36 0 -70 685 671 651 637 617 678 644 453 197 1000 420 1 1 45319582 300 -1.37 0.45 12 0.01 -482.00 1454.00 1598 20240716 -58.64 620 20250210 6.61 758 -12.80 20250110 620 6.61 20250210 1598 -58.64 20240716 620 6.61 20250210 0.00 N 196450 1000 453 억 163902 N N 0 N 00 N
10 20250220 160931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 657 4 2 0.61 29665741 45918 56.24 653 665 631 848 458 653 646.06 0.38 0 -6835 673 663 649 639 625 668 644 453 195 1000 410 1 1 45319582 298 -1.36 0.45 12 0.10 -482.00 1454.00 1598 20240716 -58.89 620 20250210 5.97 758 -13.32 20250110 620 5.97 20250210 1598 -58.89 20240716 620 5.97 20250210 0.00 N 196450 1000 453 억 170667 N N 0 N 00 N
11 20250220 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 657 4 2 0.61 28946983 44824 54.90 653 665 631 848 458 653 645.79 0.38 0 -6790 673 663 649 639 625 668 644 453 195 1000 410 1 1 45319582 298 -1.36 0.45 12 0.10 -482.00 1454.00 1598 20240716 -58.89 620 20250210 5.97 758 -13.32 20250110 620 5.97 20250210 1598 -58.89 20240716 620 5.97 20250210 0.00 N 196450 1000 453 억 170667 N N 0 N 00 N
12 20250220 140934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 6 2 0.92 18446260 28636 35.07 653 665 631 848 458 653 644.16 0.38 0 -2058 673 663 649 639 625 668 644 453 195 1000 410 1 1 45319582 299 -1.37 0.45 12 0.06 -482.00 1454.00 1598 20240716 -58.76 620 20250210 6.29 758 -13.06 20250110 620 6.29 20250210 1598 -58.76 20240716 620 6.29 20250210 0.00 N 196450 1000 453 억 170667 N N 0 N 00 N