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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041920/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
20250224,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,65,2,1.31,117458490,23554,272.46,4960,5020,4950,6440,3470,4955,4986.77,0.51,0,-1825,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,10,1,18598223,934,9.03,0.80,12,0.13,556.00,6303.00,7170,20240219,-29.99,3755,20241113,33.69,5180,-3.09,20250103,4495,11.68,20250203,7140,-29.69,20240614,3755,33.69,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,25,2,0.50,89904105,18055,208.85,4960,5020,4950,6440,3470,4955,4979.46,0.51,0,-1680,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,926,8.96,0.79,12,0.10,556.00,6303.00,7170,20240219,-30.54,3755,20241113,32.62,5180,-3.86,20250103,4495,10.79,20250203,7140,-30.25,20240614,3755,32.62,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,140504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,87485980,17569,203.23,4960,5020,4950,6440,3470,4955,4979.57,0.51,0,-1858,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.09,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,25,2,0.50,68935575,13829,159.97,4960,5020,4955,6440,3470,4955,4984.86,0.51,0,-1858,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,926,8.96,0.79,12,0.07,556.00,6303.00,7170,20240219,-30.54,3755,20241113,32.62,5180,-3.86,20250103,4495,10.79,20250203,7140,-30.25,20240614,3755,32.62,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,120504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,53091760,10636,123.03,4960,5020,4955,6440,3470,4955,4991.70,0.51,0,-2104,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.06,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,110502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,45,2,0.91,45881320,9191,106.32,4960,5020,4955,6440,3470,4955,4991.98,0.51,0,-2591,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,10,1,18598223,930,8.99,0.79,12,0.05,556.00,6303.00,7170,20240219,-30.26,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,35957785,7205,83.34,4960,5020,4955,6440,3470,4955,4990.67,0.51,0,-2155,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.04,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250224,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4965,10,2,0.20,3428445,691,7.99,4960,4965,4960,6440,3470,4955,4961.57,0.51,0,-29,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,923,8.93,0.79,12,0.00,556.00,6303.00,7170,20240219,-30.75,3755,20241113,32.22,5180,-4.15,20250103,4495,10.46,20250203,7140,-30.46,20240614,3755,32.22,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N
20250221,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4955,30,2,0.61,42628540,8645,31.51,4880,4955,4880,6400,3450,4925,4931.01,0.51,0,-1069,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,922,8.91,0.79,12,0.05,556.00,6303.00,7170,20240219,-30.89,3755,20241113,31.96,5180,-4.34,20250103,4495,10.23,20250203,7140,-30.60,20240614,3755,31.96,20241113,2.73,N,041920,500,92 억,,95524,N,N,0,N,00,N
20250221,150504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4940,15,2,0.30,33818720,6867,25.03,4880,4955,4880,6400,3450,4925,4924.82,0.51,0,-724,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,919,8.88,0.78,12,0.04,556.00,6303.00,7170,20240219,-31.10,3755,20241113,31.56,5180,-4.63,20250103,4495,9.90,20250203,7140,-30.81,20240614,3755,31.56,20241113,2.73,N,041920,500,92 억,,95524,N,N,0,N,00,N
20250221,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4940,15,2,0.30,19453725,3949,14.39,4880,4955,4880,6400,3450,4925,4926.24,0.51,0,-626,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,919,8.88,0.78,12,0.02,556.00,6303.00,7170,20240219,-31.10,3755,20241113,31.56,5180,-4.63,20250103,4495,9.90,20250203,7140,-30.81,20240614,3755,31.56,20241113,2.73,N,041920,500,92 억,,95524,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 20250224 160505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5020 65 2 1.31 117458490 23554 272.46 4960 5020 4950 6440 3470 4955 4986.77 0.51 0 -1825 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 10 1 18598223 934 9.03 0.80 12 0.13 556.00 6303.00 7170 20240219 -29.99 3755 20241113 33.69 5180 -3.09 20250103 4495 11.68 20250203 7140 -29.69 20240614 3755 33.69 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
3 20250224 150505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4980 25 2 0.50 89904105 18055 208.85 4960 5020 4950 6440 3470 4955 4979.46 0.51 0 -1680 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 926 8.96 0.79 12 0.10 556.00 6303.00 7170 20240219 -30.54 3755 20241113 32.62 5180 -3.86 20250103 4495 10.79 20250203 7140 -30.25 20240614 3755 32.62 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
4 20250224 140504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4975 20 2 0.40 87485980 17569 203.23 4960 5020 4950 6440 3470 4955 4979.57 0.51 0 -1858 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 925 8.95 0.79 12 0.09 556.00 6303.00 7170 20240219 -30.61 3755 20241113 32.49 5180 -3.96 20250103 4495 10.68 20250203 7140 -30.32 20240614 3755 32.49 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
5 20250224 130505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4980 25 2 0.50 68935575 13829 159.97 4960 5020 4955 6440 3470 4955 4984.86 0.51 0 -1858 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 926 8.96 0.79 12 0.07 556.00 6303.00 7170 20240219 -30.54 3755 20241113 32.62 5180 -3.86 20250103 4495 10.79 20250203 7140 -30.25 20240614 3755 32.62 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
6 20250224 120504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4975 20 2 0.40 53091760 10636 123.03 4960 5020 4955 6440 3470 4955 4991.70 0.51 0 -2104 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 925 8.95 0.79 12 0.06 556.00 6303.00 7170 20240219 -30.61 3755 20241113 32.49 5180 -3.96 20250103 4495 10.68 20250203 7140 -30.32 20240614 3755 32.49 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
7 20250224 110502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 45 2 0.91 45881320 9191 106.32 4960 5020 4955 6440 3470 4955 4991.98 0.51 0 -2591 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 10 1 18598223 930 8.99 0.79 12 0.05 556.00 6303.00 7170 20240219 -30.26 3755 20241113 33.16 5180 -3.47 20250103 4495 11.23 20250203 7140 -29.97 20240614 3755 33.16 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
8 20250224 100502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4975 20 2 0.40 35957785 7205 83.34 4960 5020 4955 6440 3470 4955 4990.67 0.51 0 -2155 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 925 8.95 0.79 12 0.04 556.00 6303.00 7170 20240219 -30.61 3755 20241113 32.49 5180 -3.96 20250103 4495 10.68 20250203 7140 -30.32 20240614 3755 32.49 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
9 20250224 090506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4965 10 2 0.20 3428445 691 7.99 4960 4965 4960 6440 3470 4955 4961.57 0.51 0 -29 5005 4980 4930 4905 4855 4992 4917 93 1485 500 3460 5 1 18598223 923 8.93 0.79 12 0.00 556.00 6303.00 7170 20240219 -30.75 3755 20241113 32.22 5180 -4.15 20250103 4495 10.46 20250203 7140 -30.46 20240614 3755 32.22 20241113 2.74 N 041920 500 92 억 95079 N N 0 N 00 N
10 20250221 160502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4955 30 2 0.61 42628540 8645 31.51 4880 4955 4880 6400 3450 4925 4931.01 0.51 0 -1069 5095 5010 4935 4850 4775 4972 4812 93 1475 500 3440 5 1 18598223 922 8.91 0.79 12 0.05 556.00 6303.00 7170 20240219 -30.89 3755 20241113 31.96 5180 -4.34 20250103 4495 10.23 20250203 7140 -30.60 20240614 3755 31.96 20241113 2.73 N 041920 500 92 억 95524 N N 0 N 00 N
11 20250221 150504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4940 15 2 0.30 33818720 6867 25.03 4880 4955 4880 6400 3450 4925 4924.82 0.51 0 -724 5095 5010 4935 4850 4775 4972 4812 93 1475 500 3440 5 1 18598223 919 8.88 0.78 12 0.04 556.00 6303.00 7170 20240219 -31.10 3755 20241113 31.56 5180 -4.63 20250103 4495 9.90 20250203 7140 -30.81 20240614 3755 31.56 20241113 2.73 N 041920 500 92 억 95524 N N 0 N 00 N
12 20250221 140503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4940 15 2 0.30 19453725 3949 14.39 4880 4955 4880 6400 3450 4925 4926.24 0.51 0 -626 5095 5010 4935 4850 4775 4972 4812 93 1475 500 3440 5 1 18598223 919 8.88 0.78 12 0.02 556.00 6303.00 7170 20240219 -31.10 3755 20241113 31.56 5180 -4.63 20250103 4495 9.90 20250203 7140 -30.81 20240614 3755 31.56 20241113 2.73 N 041920 500 92 억 95524 N N 0 N 00 N