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
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
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
20250218,131109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,9,2,1.15,117907842,146475,441.39,787,854,775,1019,549,784,804.97,0.12,0,3106,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,365,-3.87,1.06,12,0.32,-205.00,749.00,1524,20240221,-47.97,671,20241209,18.18,923,-14.08,20250114,750,5.73,20250217,1524,-47.97,20240221,671,18.18,20241209,0.00,N,290660,500,230 억,,54914,N,N,0,N,00,N
20250218,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,8,2,1.02,113735985,141208,425.52,787,854,775,1019,549,784,805.45,0.12,0,3106,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,365,-3.86,1.06,12,0.31,-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,,54914,N,N,0,N,00,N
20250218,111109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-1,5,-0.13,112101359,139137,419.28,787,854,775,1019,549,784,805.69,0.12,0,2167,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,361,-3.82,1.05,12,0.30,-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,,54914,N,N,0,N,00,N
20250218,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,1,2,0.13,80629742,98973,298.25,787,854,775,1019,549,784,814.66,0.12,0,-2468,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,362,-3.83,1.05,12,0.21,-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,,54914,N,N,0,N,00,N
20250218,091112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,814,30,2,3.83,6918462,8656,26.08,787,814,787,1019,549,784,799.27,0.12,0,-2232,853,818,784,749,715,801,732,230,235,500,560,1,1,46081399,375,-3.97,1.09,12,0.02,-205.00,749.00,1524,20240221,-46.59,671,20241209,21.31,923,-11.81,20250114,750,8.53,20250217,1524,-46.59,20240221,671,21.31,20241209,0.00,N,290660,500,230 억,,54914,N,N,0,N,00,N
20250217,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-16,5,-2.00,26019692,33177,152.35,801,819,750,1040,560,800,784.28,0.12,0,504,832,816,803,787,774,809,780,230,240,500,570,1,1,46081399,361,-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,,55556,N,N,0,N,00,N
20250217,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,-13,5,-1.62,22995131,29321,134.64,801,819,750,1040,560,800,784.25,0.12,0,2124,832,816,803,787,774,809,780,230,240,500,570,1,1,46081399,363,-3.84,1.05,12,0.06,-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,,55556,N,N,0,N,00,N
20250217,141105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-24,5,-3.00,19647684,25025,114.91,801,819,750,1040,560,800,785.12,0.12,0,2281,832,816,803,787,774,809,780,230,240,500,570,1,1,46081399,358,-3.79,1.04,12,0.05,-205.00,749.00,1524,20240221,-49.08,671,20241209,15.65,923,-15.93,20250114,750,3.47,20250217,1524,-49.08,20240221,671,15.65,20241209,0.00,N,290660,500,230 억,,55556,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 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
3 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
4 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
5 20250218 131109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 793 9 2 1.15 117907842 146475 441.39 787 854 775 1019 549 784 804.97 0.12 0 3106 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 365 -3.87 1.06 12 0.32 -205.00 749.00 1524 20240221 -47.97 671 20241209 18.18 923 -14.08 20250114 750 5.73 20250217 1524 -47.97 20240221 671 18.18 20241209 0.00 N 290660 500 230 억 54914 N N 0 N 00 N
6 20250218 121112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 8 2 1.02 113735985 141208 425.52 787 854 775 1019 549 784 805.45 0.12 0 3106 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 365 -3.86 1.06 12 0.31 -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 54914 N N 0 N 00 N
7 20250218 111109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 -1 5 -0.13 112101359 139137 419.28 787 854 775 1019 549 784 805.69 0.12 0 2167 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 361 -3.82 1.05 12 0.30 -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 54914 N N 0 N 00 N
8 20250218 101109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 785 1 2 0.13 80629742 98973 298.25 787 854 775 1019 549 784 814.66 0.12 0 -2468 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 362 -3.83 1.05 12 0.21 -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 54914 N N 0 N 00 N
9 20250218 091112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 814 30 2 3.83 6918462 8656 26.08 787 814 787 1019 549 784 799.27 0.12 0 -2232 853 818 784 749 715 801 732 230 235 500 560 1 1 46081399 375 -3.97 1.09 12 0.02 -205.00 749.00 1524 20240221 -46.59 671 20241209 21.31 923 -11.81 20250114 750 8.53 20250217 1524 -46.59 20240221 671 21.31 20241209 0.00 N 290660 500 230 억 54914 N N 0 N 00 N
10 20250217 161109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -16 5 -2.00 26019692 33177 152.35 801 819 750 1040 560 800 784.28 0.12 0 504 832 816 803 787 774 809 780 230 240 500 570 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 55556 N N 0 N 00 N
11 20250217 151107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 787 -13 5 -1.62 22995131 29321 134.64 801 819 750 1040 560 800 784.25 0.12 0 2124 832 816 803 787 774 809 780 230 240 500 570 1 1 46081399 363 -3.84 1.05 12 0.06 -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 55556 N N 0 N 00 N
12 20250217 141105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 -24 5 -3.00 19647684 25025 114.91 801 819 750 1040 560 800 785.12 0.12 0 2281 832 816 803 787 774 809 780 230 240 500 570 1 1 46081399 358 -3.79 1.04 12 0.05 -205.00 749.00 1524 20240221 -49.08 671 20241209 15.65 923 -15.93 20250114 750 3.47 20250217 1524 -49.08 20240221 671 15.65 20241209 0.00 N 290660 500 230 억 55556 N N 0 N 00 N