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
290660/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
20250221,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,-6,5,-0.76,28016797,35275,317.08,791,827,771,1028,554,791,794.24,0.15,0,-55,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,362,-3.83,1.05,12,0.08,-205.00,749.00,1524,20240221,-48.49,671,20241209,16.99,923,-14.95,20250114,750,4.67,20250217,1524,-48.49,20240221,671,16.99,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-7,5,-0.88,26272381,33053,297.11,791,827,771,1028,554,791,794.86,0.15,0,1099,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,361,-3.82,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.56,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1524,-48.56,20240221,671,16.84,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-7,5,-0.88,26140457,32886,295.60,791,827,771,1028,554,791,794.88,0.15,0,1266,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,361,-3.82,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.56,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1524,-48.56,20240221,671,16.84,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,131123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,-2,5,-0.25,25971451,32672,293.68,791,827,771,1028,554,791,794.91,0.15,0,1456,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,364,-3.85,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.23,671,20241209,17.59,923,-14.52,20250114,750,5.20,20250217,1524,-48.23,20240221,671,17.59,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,121124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-8,5,-1.01,25611191,32213,289.56,791,827,771,1028,554,791,795.06,0.15,0,1517,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,361,-3.82,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.62,671,20241209,16.69,923,-15.17,20250114,750,4.40,20250217,1524,-48.62,20240221,671,16.69,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,-3,5,-0.38,16368568,20499,184.26,791,827,771,1028,554,791,798.51,0.15,0,1410,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,363,-3.84,1.05,12,0.04,-205.00,749.00,1524,20240221,-48.29,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1524,-48.29,20240221,671,17.44,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,-1,5,-0.13,14765887,18473,166.05,791,827,771,1028,554,791,799.32,0.15,0,2714,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,364,-3.85,1.05,12,0.04,-205.00,749.00,1524,20240221,-48.16,671,20241209,17.73,923,-14.41,20250114,750,5.33,20250217,1524,-48.16,20240221,671,17.73,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250221,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,0,3,0.00,791,1,0.01,791,791,791,1028,554,791,791.00,0.15,0,0,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,365,-3.86,1.06,12,0.00,-205.00,749.00,1524,20240221,-48.10,671,20241209,17.88,923,-14.30,20250114,750,5.47,20250217,1524,-48.10,20240221,671,17.88,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N
20250220,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,0,3,0.00,8862627,11125,98.37,791,822,789,1028,554,791,796.64,0.15,0,-63,853,822,801,770,749,811,759,230,237,500,560,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1524,20240221,-48.10,671,20241209,17.88,923,-14.30,20250114,750,5.47,20250217,1524,-48.10,20240221,671,17.88,20241209,0.00,N,290660,500,230 억,,69314,N,N,0,N,00,N
20250220,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,8,2,1.01,8187883,10273,90.84,791,822,789,1028,554,791,797.03,0.15,0,-63,853,822,801,770,749,811,759,230,237,500,560,1,1,46081399,368,-3.90,1.07,12,0.02,-205.00,749.00,1524,20240221,-47.57,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1524,-47.57,20240221,671,19.08,20241209,0.00,N,290660,500,230 억,,69314,N,N,0,N,00,N
20250220,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,795,4,2,0.51,7806630,9794,86.60,791,822,789,1028,554,791,797.08,0.15,0,-64,853,822,801,770,749,811,759,230,237,500,560,1,1,46081399,366,-3.88,1.06,12,0.02,-205.00,749.00,1524,20240221,-47.83,671,20241209,18.48,923,-13.87,20250114,750,6.00,20250217,1524,-47.83,20240221,671,18.48,20241209,0.00,N,290660,500,230 억,,69314,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 161119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 785 -6 5 -0.76 28016797 35275 317.08 791 827 771 1028 554 791 794.24 0.15 0 -55 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 362 -3.83 1.05 12 0.08 -205.00 749.00 1524 20240221 -48.49 671 20241209 16.99 923 -14.95 20250114 750 4.67 20250217 1524 -48.49 20240221 671 16.99 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
3 20250221 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -7 5 -0.88 26272381 33053 297.11 791 827 771 1028 554 791 794.86 0.15 0 1099 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 361 -3.82 1.05 12 0.07 -205.00 749.00 1524 20240221 -48.56 671 20241209 16.84 923 -15.06 20250114 750 4.53 20250217 1524 -48.56 20240221 671 16.84 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
4 20250221 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -7 5 -0.88 26140457 32886 295.60 791 827 771 1028 554 791 794.88 0.15 0 1266 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 361 -3.82 1.05 12 0.07 -205.00 749.00 1524 20240221 -48.56 671 20241209 16.84 923 -15.06 20250114 750 4.53 20250217 1524 -48.56 20240221 671 16.84 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
5 20250221 131123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 -2 5 -0.25 25971451 32672 293.68 791 827 771 1028 554 791 794.91 0.15 0 1456 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 364 -3.85 1.05 12 0.07 -205.00 749.00 1524 20240221 -48.23 671 20241209 17.59 923 -14.52 20250114 750 5.20 20250217 1524 -48.23 20240221 671 17.59 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
6 20250221 121124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 -8 5 -1.01 25611191 32213 289.56 791 827 771 1028 554 791 795.06 0.15 0 1517 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 361 -3.82 1.05 12 0.07 -205.00 749.00 1524 20240221 -48.62 671 20241209 16.69 923 -15.17 20250114 750 4.40 20250217 1524 -48.62 20240221 671 16.69 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
7 20250221 111120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 -3 5 -0.38 16368568 20499 184.26 791 827 771 1028 554 791 798.51 0.15 0 1410 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 363 -3.84 1.05 12 0.04 -205.00 749.00 1524 20240221 -48.29 671 20241209 17.44 923 -14.63 20250114 750 5.07 20250217 1524 -48.29 20240221 671 17.44 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
8 20250221 101122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 -1 5 -0.13 14765887 18473 166.05 791 827 771 1028 554 791 799.32 0.15 0 2714 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 364 -3.85 1.05 12 0.04 -205.00 749.00 1524 20240221 -48.16 671 20241209 17.73 923 -14.41 20250114 750 5.33 20250217 1524 -48.16 20240221 671 17.73 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
9 20250221 091125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 791 0 3 0.00 791 1 0.01 791 791 791 1028 554 791 791.00 0.15 0 0 833 811 800 778 767 807 774 230 237 500 560 1 1 46081399 365 -3.86 1.06 12 0.00 -205.00 749.00 1524 20240221 -48.10 671 20241209 17.88 923 -14.30 20250114 750 5.47 20250217 1524 -48.10 20240221 671 17.88 20241209 0.00 N 290660 500 230 억 69251 N N 0 N 00 N
10 20250220 161114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 791 0 3 0.00 8862627 11125 98.37 791 822 789 1028 554 791 796.64 0.15 0 -63 853 822 801 770 749 811 759 230 237 500 560 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1524 20240221 -48.10 671 20241209 17.88 923 -14.30 20250114 750 5.47 20250217 1524 -48.10 20240221 671 17.88 20241209 0.00 N 290660 500 230 억 69314 N N 0 N 00 N
11 20250220 151119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 799 8 2 1.01 8187883 10273 90.84 791 822 789 1028 554 791 797.03 0.15 0 -63 853 822 801 770 749 811 759 230 237 500 560 1 1 46081399 368 -3.90 1.07 12 0.02 -205.00 749.00 1524 20240221 -47.57 671 20241209 19.08 923 -13.43 20250114 750 6.53 20250217 1524 -47.57 20240221 671 19.08 20241209 0.00 N 290660 500 230 억 69314 N N 0 N 00 N
12 20250220 141120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 795 4 2 0.51 7806630 9794 86.60 791 822 789 1028 554 791 797.08 0.15 0 -64 853 822 801 770 749 811 759 230 237 500 560 1 1 46081399 366 -3.88 1.06 12 0.02 -205.00 749.00 1524 20240221 -47.83 671 20241209 18.48 923 -13.87 20250114 750 6.00 20250217 1524 -47.83 20240221 671 18.48 20241209 0.00 N 290660 500 230 억 69314 N N 0 N 00 N