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
043100/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
20250224,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1398,-2,5,-0.14,11365786,8151,39.18,1400,1420,1388,1820,980,1400,1394.40,2.19,0,-486,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.05,-2775.00,2650.00,4660,20240315,-70.00,1340,20250217,4.33,1661,-15.83,20250205,1340,4.33,20250217,3885,-64.02,20241004,283,393.99,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,150510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1389,-11,5,-0.79,11195230,8029,38.60,1400,1420,1388,1820,980,1400,1394.35,2.19,0,-510,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.05,-2775.00,2650.00,4660,20240315,-70.19,1340,20250217,3.66,1661,-16.38,20250205,1340,3.66,20250217,3885,-64.25,20241004,283,390.81,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1389,-11,5,-0.79,10906108,7821,37.60,1400,1420,1388,1820,980,1400,1394.46,2.19,0,-547,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.05,-2775.00,2650.00,4660,20240315,-70.19,1340,20250217,3.66,1661,-16.38,20250205,1340,3.66,20250217,3885,-64.25,20241004,283,390.81,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,130510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1390,-10,5,-0.71,5255627,3754,18.05,1400,1420,1388,1820,980,1400,1400.01,2.19,0,-881,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,231,-0.50,0.52,12,0.02,-2775.00,2650.00,4660,20240315,-70.17,1340,20250217,3.73,1661,-16.32,20250205,1340,3.73,20250217,3885,-64.22,20241004,283,391.17,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,120509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,4921027,3514,16.89,1400,1420,1388,1820,980,1400,1400.41,2.19,0,-881,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.02,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1388,-12,5,-0.86,3662728,2611,12.55,1400,1420,1388,1820,980,1400,1402.81,2.19,0,-1115,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.02,-2775.00,2650.00,4660,20240315,-70.21,1340,20250217,3.58,1661,-16.44,20250205,1340,3.58,20250217,3885,-64.27,20241004,283,390.46,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,100507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,2605799,1854,8.91,1400,1420,1400,1820,980,1400,1405.50,2.19,0,-1105,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.01,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250224,090511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,1268766,904,4.35,1400,1420,1400,1820,980,1400,1403.50,2.19,0,-302,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.01,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N
20250221,160506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,13,2,0.94,28241513,20283,277.47,1378,1400,1378,1803,971,1387,1392.35,2.19,0,197,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,232,-0.50,0.53,12,0.12,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363543,N,N,0,N,00,N
20250221,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1383,-4,5,-0.29,18440301,13262,181.42,1378,1397,1378,1803,971,1387,1390.46,2.19,0,-609,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,229,-0.50,0.52,12,0.08,-2775.00,2650.00,4660,20240315,-70.32,1340,20250217,3.21,1661,-16.74,20250205,1340,3.21,20250217,3885,-64.40,20241004,283,388.69,20240627,0.00,N,043100,500,82 억,,363543,N,N,0,N,00,N
20250221,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1383,-4,5,-0.29,17265454,12413,169.81,1378,1397,1378,1803,971,1387,1390.92,2.19,0,-689,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,229,-0.50,0.52,12,0.07,-2775.00,2650.00,4660,20240315,-70.32,1340,20250217,3.21,1661,-16.74,20250205,1340,3.21,20250217,3885,-64.40,20241004,283,388.69,20240627,0.00,N,043100,500,82 억,,363543,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 160510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1398 -2 5 -0.14 11365786 8151 39.18 1400 1420 1388 1820 980 1400 1394.40 2.19 0 -486 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.05 -2775.00 2650.00 4660 20240315 -70.00 1340 20250217 4.33 1661 -15.83 20250205 1340 4.33 20250217 3885 -64.02 20241004 283 393.99 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
3 20250224 150510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1389 -11 5 -0.79 11195230 8029 38.60 1400 1420 1388 1820 980 1400 1394.35 2.19 0 -510 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 230 -0.50 0.52 12 0.05 -2775.00 2650.00 4660 20240315 -70.19 1340 20250217 3.66 1661 -16.38 20250205 1340 3.66 20250217 3885 -64.25 20241004 283 390.81 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
4 20250224 140509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1389 -11 5 -0.79 10906108 7821 37.60 1400 1420 1388 1820 980 1400 1394.46 2.19 0 -547 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 230 -0.50 0.52 12 0.05 -2775.00 2650.00 4660 20240315 -70.19 1340 20250217 3.66 1661 -16.38 20250205 1340 3.66 20250217 3885 -64.25 20241004 283 390.81 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
5 20250224 130510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1390 -10 5 -0.71 5255627 3754 18.05 1400 1420 1388 1820 980 1400 1400.01 2.19 0 -881 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 231 -0.50 0.52 12 0.02 -2775.00 2650.00 4660 20240315 -70.17 1340 20250217 3.73 1661 -16.32 20250205 1340 3.73 20250217 3885 -64.22 20241004 283 391.17 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
6 20250224 120509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 0 3 0.00 4921027 3514 16.89 1400 1420 1388 1820 980 1400 1400.41 2.19 0 -881 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.02 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
7 20250224 110507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1388 -12 5 -0.86 3662728 2611 12.55 1400 1420 1388 1820 980 1400 1402.81 2.19 0 -1115 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 230 -0.50 0.52 12 0.02 -2775.00 2650.00 4660 20240315 -70.21 1340 20250217 3.58 1661 -16.44 20250205 1340 3.58 20250217 3885 -64.27 20241004 283 390.46 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
8 20250224 100507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 0 3 0.00 2605799 1854 8.91 1400 1420 1400 1820 980 1400 1405.50 2.19 0 -1105 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.01 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
9 20250224 090511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 0 3 0.00 1268766 904 4.35 1400 1420 1400 1820 980 1400 1403.50 2.19 0 -302 1414 1406 1392 1384 1370 1411 1389 83 420 500 840 1 1 16582967 232 -0.50 0.53 12 0.01 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 363672 N N 0 N 00 N
10 20250221 160506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 13 2 0.94 28241513 20283 277.47 1378 1400 1378 1803 971 1387 1392.35 2.19 0 197 1410 1398 1388 1376 1366 1393 1371 83 416 500 830 1 1 16582967 232 -0.50 0.53 12 0.12 -2775.00 2650.00 4660 20240315 -69.96 1340 20250217 4.48 1661 -15.71 20250205 1340 4.48 20250217 3885 -63.96 20241004 283 394.70 20240627 0.00 N 043100 500 82 억 363543 N N 0 N 00 N
11 20250221 150509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1383 -4 5 -0.29 18440301 13262 181.42 1378 1397 1378 1803 971 1387 1390.46 2.19 0 -609 1410 1398 1388 1376 1366 1393 1371 83 416 500 830 1 1 16582967 229 -0.50 0.52 12 0.08 -2775.00 2650.00 4660 20240315 -70.32 1340 20250217 3.21 1661 -16.74 20250205 1340 3.21 20250217 3885 -64.40 20241004 283 388.69 20240627 0.00 N 043100 500 82 억 363543 N N 0 N 00 N
12 20250221 140508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1383 -4 5 -0.29 17265454 12413 169.81 1378 1397 1378 1803 971 1387 1390.92 2.19 0 -689 1410 1398 1388 1376 1366 1393 1371 83 416 500 830 1 1 16582967 229 -0.50 0.52 12 0.07 -2775.00 2650.00 4660 20240315 -70.32 1340 20250217 3.21 1661 -16.74 20250205 1340 3.21 20250217 3885 -64.40 20241004 283 388.69 20240627 0.00 N 043100 500 82 억 363543 N N 0 N 00 N