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
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
20250219,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,2,2,0.25,8914513,11299,7.15,792,832,780,1025,553,789,788.96,0.12,0,70,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,365,-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,,57244,N,N,0,N,00,N
20250219,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,1,2,0.13,7287356,9239,5.85,792,832,780,1025,553,789,788.76,0.12,0,258,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,364,-3.85,1.05,12,0.02,-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,,57244,N,N,0,N,00,N
20250219,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,0,3,0.00,5868705,7442,4.71,792,832,780,1025,553,789,788.59,0.12,0,522,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,364,-3.85,1.05,12,0.02,-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,,57244,N,N,0,N,00,N
20250219,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,0,3,0.00,5868705,7442,4.71,792,832,780,1025,553,789,788.59,0.12,0,522,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,364,-3.85,1.05,12,0.02,-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,,57244,N,N,0,N,00,N
20250219,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,1,2,0.13,5484866,6956,4.40,792,832,780,1025,553,789,788.51,0.12,0,522,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,364,-3.85,1.05,12,0.02,-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,,57244,N,N,0,N,00,N
20250219,111113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-8,5,-1.01,5358466,6796,4.30,792,832,780,1025,553,789,788.47,0.12,0,519,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,360,-3.81,1.04,12,0.01,-205.00,749.00,1524,20240221,-48.75,671,20241209,16.39,923,-15.38,20250114,750,4.13,20250217,1524,-48.75,20240221,671,16.39,20241209,0.00,N,290660,500,230 억,,57244,N,N,0,N,00,N
20250219,101114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,3,2,0.38,3039674,3829,2.42,792,832,789,1025,553,789,793.86,0.12,0,475,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,365,-3.86,1.06,12,0.01,-205.00,749.00,1524,20240221,-48.03,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1524,-48.03,20240221,671,18.03,20241209,0.00,N,290660,500,230 억,,57244,N,N,0,N,00,N
20250219,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,11,2,1.39,437662,552,0.35,792,832,792,1025,553,789,792.87,0.12,0,29,885,837,806,758,727,861,782,230,236,500,560,1,1,46081399,369,-3.90,1.07,12,0.00,-205.00,749.00,1524,20240221,-47.51,671,20241209,19.23,923,-13.33,20250114,750,6.67,20250217,1524,-47.51,20240221,671,19.23,20241209,0.00,N,290660,500,230 억,,57244,N,N,0,N,00,N
20250218,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,5,2,0.64,126575603,157465,474.51,787,854,775,1019,549,784,803.83,0.12,0,1184,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,364,-3.85,1.05,12,0.34,-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,,54914,N,N,0,N,00,N
20250218,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,3,2,0.38,121765300,151366,456.13,787,854,775,1019,549,784,804.44,0.12,0,1544,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,363,-3.84,1.05,12,0.33,-205.00,749.00,1524,20240221,-48.36,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1524,-48.36,20240221,671,17.29,20241209,0.00,N,290660,500,230 억,,54914,N,N,0,N,00,N
20250218,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,5,2,0.64,119630606,148654,447.96,787,854,775,1019,549,784,804.76,0.12,0,2844,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,364,-3.85,1.05,12,0.32,-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,,54914,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 161112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 791 2 2 0.25 8914513 11299 7.15 792 832 780 1025 553 789 788.96 0.12 0 70 885 837 806 758 727 861 782 230 236 500 560 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 57244 N N 0 N 00 N
3 20250219 151116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 1 2 0.13 7287356 9239 5.85 792 832 780 1025 553 789 788.76 0.12 0 258 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 364 -3.85 1.05 12 0.02 -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 57244 N N 0 N 00 N
4 20250219 141112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 0 3 0.00 5868705 7442 4.71 792 832 780 1025 553 789 788.59 0.12 0 522 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 364 -3.85 1.05 12 0.02 -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 57244 N N 0 N 00 N
5 20250219 131113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 0 3 0.00 5868705 7442 4.71 792 832 780 1025 553 789 788.59 0.12 0 522 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 364 -3.85 1.05 12 0.02 -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 57244 N N 0 N 00 N
6 20250219 121112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 1 2 0.13 5484866 6956 4.40 792 832 780 1025 553 789 788.51 0.12 0 522 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 364 -3.85 1.05 12 0.02 -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 57244 N N 0 N 00 N
7 20250219 111113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 -8 5 -1.01 5358466 6796 4.30 792 832 780 1025 553 789 788.47 0.12 0 519 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 360 -3.81 1.04 12 0.01 -205.00 749.00 1524 20240221 -48.75 671 20241209 16.39 923 -15.38 20250114 750 4.13 20250217 1524 -48.75 20240221 671 16.39 20241209 0.00 N 290660 500 230 억 57244 N N 0 N 00 N
8 20250219 101114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 3 2 0.38 3039674 3829 2.42 792 832 789 1025 553 789 793.86 0.12 0 475 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 365 -3.86 1.06 12 0.01 -205.00 749.00 1524 20240221 -48.03 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1524 -48.03 20240221 671 18.03 20241209 0.00 N 290660 500 230 억 57244 N N 0 N 00 N
9 20250219 091115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 11 2 1.39 437662 552 0.35 792 832 792 1025 553 789 792.87 0.12 0 29 885 837 806 758 727 861 782 230 236 500 560 1 1 46081399 369 -3.90 1.07 12 0.00 -205.00 749.00 1524 20240221 -47.51 671 20241209 19.23 923 -13.33 20250114 750 6.67 20250217 1524 -47.51 20240221 671 19.23 20241209 0.00 N 290660 500 230 억 57244 N N 0 N 00 N
10 20250218 161109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 5 2 0.64 126575603 157465 474.51 787 854 775 1019 549 784 803.83 0.12 0 1184 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 364 -3.85 1.05 12 0.34 -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 54914 N N 0 N 00 N
11 20250218 151111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 787 3 2 0.38 121765300 151366 456.13 787 854 775 1019 549 784 804.44 0.12 0 1544 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 363 -3.84 1.05 12 0.33 -205.00 749.00 1524 20240221 -48.36 671 20241209 17.29 923 -14.73 20250114 750 4.93 20250217 1524 -48.36 20240221 671 17.29 20241209 0.00 N 290660 500 230 억 54914 N N 0 N 00 N
12 20250218 141112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 5 2 0.64 119630606 148654 447.96 787 854 775 1019 549 784 804.76 0.12 0 2844 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 364 -3.85 1.05 12 0.32 -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 54914 N N 0 N 00 N