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
263690/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
20250221,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,20668880,3712,31.86,5630,5630,5550,7210,3890,5550,5568.12,14.46,0,-1073,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,630,6.85,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5490,1.28,20250213,11240,-50.53,20240509,5140,8.17,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,151057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,0,3,0.00,19673640,3533,30.32,5630,5630,5550,7210,3890,5550,5568.54,14.46,0,-924,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,629,6.83,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5490,1.09,20250213,11240,-50.62,20240509,5140,7.98,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,10346380,1854,15.91,5630,5630,5560,7210,3890,5550,5580.57,14.46,0,-971,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,630,6.85,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5490,1.28,20250213,11240,-50.53,20240509,5140,8.17,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,131056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,9556860,1712,14.69,5630,5630,5560,7210,3890,5550,5582.28,14.46,0,-995,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,630,6.85,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5490,1.28,20250213,11240,-50.53,20240509,5140,8.17,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,121057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,40,2,0.72,8175900,1464,12.57,5630,5630,5570,7210,3890,5550,5584.63,14.46,0,-797,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,633,6.88,0.77,12,0.01,812.00,7272.00,11240,20240509,-50.27,5140,20241115,8.75,7300,-23.42,20250123,5490,1.82,20250213,11240,-50.27,20240509,5140,8.75,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,111052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,30,2,0.54,6382080,1142,9.80,5630,5630,5570,7210,3890,5550,5588.51,14.46,0,-776,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,632,6.87,0.77,12,0.01,812.00,7272.00,11240,20240509,-50.36,5140,20241115,8.56,7300,-23.56,20250123,5490,1.64,20250213,11240,-50.36,20240509,5140,8.56,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,101054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,30,2,0.54,6186700,1107,9.50,5630,5630,5570,7210,3890,5550,5588.71,14.46,0,-745,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,632,6.87,0.77,12,0.01,812.00,7272.00,11240,20240509,-50.36,5140,20241115,8.56,7300,-23.56,20250123,5490,1.64,20250213,11240,-50.36,20240509,5140,8.56,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250221,091057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,60,2,1.08,129340,23,0.20,5630,5630,5610,7210,3890,5550,5623.48,14.46,0,-7,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,635,6.91,0.77,12,0.00,812.00,7272.00,11240,20240509,-50.09,5140,20241115,9.14,7300,-23.15,20250123,5490,2.19,20250213,11240,-50.09,20240509,5140,9.14,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N
20250220,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,64896330,11641,99.54,5620,5680,5530,7300,3940,5620,5574.81,14.48,0,-2150,5713,5666,5633,5586,5553,5650,5570,57,1680,500,3820,10,1,11325610,629,6.83,0.76,12,0.10,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5490,1.09,20250213,11240,-50.62,20240509,5140,7.98,20241115,0.62,N,263690,500,56 억,,1640258,N,N,0,N,00,N
20250220,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,59129860,10602,90.65,5620,5680,5530,7300,3940,5620,5577.24,14.48,0,-1427,5713,5666,5633,5586,5553,5650,5570,57,1680,500,3820,10,1,11325610,629,6.83,0.76,12,0.09,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5490,1.09,20250213,11240,-50.62,20240509,5140,7.98,20241115,0.62,N,263690,500,56 억,,1640258,N,N,0,N,00,N
20250220,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,51003550,9135,78.11,5620,5680,5550,7300,3940,5620,5583.31,14.48,0,-560,5713,5666,5633,5586,5553,5650,5570,57,1680,500,3820,10,1,11325610,629,6.83,0.76,12,0.08,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5490,1.09,20250213,11240,-50.62,20240509,5140,7.98,20241115,0.62,N,263690,500,56 억,,1640258,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 161052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 10 2 0.18 20668880 3712 31.86 5630 5630 5550 7210 3890 5550 5568.12 14.46 0 -1073 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 630 6.85 0.76 12 0.03 812.00 7272.00 11240 20240509 -50.53 5140 20241115 8.17 7300 -23.84 20250123 5490 1.28 20250213 11240 -50.53 20240509 5140 8.17 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
3 20250221 151057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 0 3 0.00 19673640 3533 30.32 5630 5630 5550 7210 3890 5550 5568.54 14.46 0 -924 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 629 6.83 0.76 12 0.03 812.00 7272.00 11240 20240509 -50.62 5140 20241115 7.98 7300 -23.97 20250123 5490 1.09 20250213 11240 -50.62 20240509 5140 7.98 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
4 20250221 141057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 10 2 0.18 10346380 1854 15.91 5630 5630 5560 7210 3890 5550 5580.57 14.46 0 -971 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 630 6.85 0.76 12 0.02 812.00 7272.00 11240 20240509 -50.53 5140 20241115 8.17 7300 -23.84 20250123 5490 1.28 20250213 11240 -50.53 20240509 5140 8.17 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
5 20250221 131056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 10 2 0.18 9556860 1712 14.69 5630 5630 5560 7210 3890 5550 5582.28 14.46 0 -995 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 630 6.85 0.76 12 0.02 812.00 7272.00 11240 20240509 -50.53 5140 20241115 8.17 7300 -23.84 20250123 5490 1.28 20250213 11240 -50.53 20240509 5140 8.17 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
6 20250221 121057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 40 2 0.72 8175900 1464 12.57 5630 5630 5570 7210 3890 5550 5584.63 14.46 0 -797 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 633 6.88 0.77 12 0.01 812.00 7272.00 11240 20240509 -50.27 5140 20241115 8.75 7300 -23.42 20250123 5490 1.82 20250213 11240 -50.27 20240509 5140 8.75 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
7 20250221 111052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 30 2 0.54 6382080 1142 9.80 5630 5630 5570 7210 3890 5550 5588.51 14.46 0 -776 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 632 6.87 0.77 12 0.01 812.00 7272.00 11240 20240509 -50.36 5140 20241115 8.56 7300 -23.56 20250123 5490 1.64 20250213 11240 -50.36 20240509 5140 8.56 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
8 20250221 101054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 30 2 0.54 6186700 1107 9.50 5630 5630 5570 7210 3890 5550 5588.71 14.46 0 -745 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 632 6.87 0.77 12 0.01 812.00 7272.00 11240 20240509 -50.36 5140 20241115 8.56 7300 -23.56 20250123 5490 1.64 20250213 11240 -50.36 20240509 5140 8.56 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
9 20250221 091057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5610 60 2 1.08 129340 23 0.20 5630 5630 5610 7210 3890 5550 5623.48 14.46 0 -7 5736 5642 5586 5492 5436 5615 5465 57 1660 500 3770 10 1 11325610 635 6.91 0.77 12 0.00 812.00 7272.00 11240 20240509 -50.09 5140 20241115 9.14 7300 -23.15 20250123 5490 2.19 20250213 11240 -50.09 20240509 5140 9.14 20241115 0.62 N 263690 500 56 억 1638145 N N 0 N 00 N
10 20250220 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 64896330 11641 99.54 5620 5680 5530 7300 3940 5620 5574.81 14.48 0 -2150 5713 5666 5633 5586 5553 5650 5570 57 1680 500 3820 10 1 11325610 629 6.83 0.76 12 0.10 812.00 7272.00 11240 20240509 -50.62 5140 20241115 7.98 7300 -23.97 20250123 5490 1.09 20250213 11240 -50.62 20240509 5140 7.98 20241115 0.62 N 263690 500 56 억 1640258 N N 0 N 00 N
11 20250220 151052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 59129860 10602 90.65 5620 5680 5530 7300 3940 5620 5577.24 14.48 0 -1427 5713 5666 5633 5586 5553 5650 5570 57 1680 500 3820 10 1 11325610 629 6.83 0.76 12 0.09 812.00 7272.00 11240 20240509 -50.62 5140 20241115 7.98 7300 -23.97 20250123 5490 1.09 20250213 11240 -50.62 20240509 5140 7.98 20241115 0.62 N 263690 500 56 억 1640258 N N 0 N 00 N
12 20250220 141052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 51003550 9135 78.11 5620 5680 5550 7300 3940 5620 5583.31 14.48 0 -560 5713 5666 5633 5586 5553 5650 5570 57 1680 500 3820 10 1 11325610 629 6.83 0.76 12 0.08 812.00 7272.00 11240 20240509 -50.62 5140 20241115 7.98 7300 -23.97 20250123 5490 1.09 20250213 11240 -50.62 20240509 5140 7.98 20241115 0.62 N 263690 500 56 억 1640258 N N 0 N 00 N