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
043150/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
20250221,160507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,457369600,22049,33.04,20800,21250,20650,27150,14650,20900,20743.33,26.38,0,-7193,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.15,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,21300,-2.82,20250220,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,150509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-150,5,-0.72,421725250,20329,30.46,20800,21250,20650,27150,14650,20900,20745.01,26.38,0,-6566,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3082,5.96,0.77,12,0.14,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,21300,-2.58,20250220,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,140509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,381980300,18412,27.59,20800,21250,20650,27150,14650,20900,20746.27,26.38,0,-5515,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.12,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,21300,-2.82,20250220,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,130508,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-150,5,-0.72,344568800,16607,24.89,20800,21250,20650,27150,14650,20900,20748.41,26.38,0,-4261,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3082,5.96,0.77,12,0.11,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,21300,-2.58,20250220,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,120508,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-250,5,-1.20,315102150,15185,22.75,20800,21250,20650,27150,14650,20900,20750.88,26.38,0,-4412,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3067,5.93,0.77,12,0.10,3483.00,26837.00,31650,20240401,-34.76,18500,20250203,11.62,21300,-3.05,20250220,18500,11.62,20250203,31650,-34.76,20240401,18500,11.62,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,110506,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-250,5,-1.20,266952650,12859,19.27,20800,21250,20650,27150,14650,20900,20759.99,26.38,0,-3762,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3067,5.93,0.77,12,0.09,3483.00,26837.00,31650,20240401,-34.76,18500,20250203,11.62,21300,-3.05,20250220,18500,11.62,20250203,31650,-34.76,20240401,18500,11.62,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,100507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-150,5,-0.72,187257200,9008,13.50,20800,21250,20700,27150,14650,20900,20787.88,26.38,0,-1996,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3082,5.96,0.77,12,0.06,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,21300,-2.58,20250220,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250221,090508,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,0,3,0.00,42823800,2051,3.07,20800,21250,20800,27150,14650,20900,20879.47,26.38,0,-1051,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3105,6.00,0.78,12,0.01,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,21300,-1.88,20250220,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N
20250220,160505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,300,2,1.46,1390151850,65995,91.87,20750,21300,20600,26750,14450,20600,21064.64,26.42,0,-6654,21006,20802,20396,20192,19786,20905,20295,74,6150,500,14830,50,1,14854256,3105,6.00,0.78,12,0.44,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,21300,-1.88,20250220,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.71,N,043150,500,74 억,,3924525,N,N,34,N,00,N
20250220,150506,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,250,2,1.21,1364606300,64772,90.17,20750,21300,20600,26750,14450,20600,21067.84,26.42,0,-6320,21006,20802,20396,20192,19786,20905,20295,74,6150,500,14830,50,1,14854256,3097,5.99,0.78,12,0.44,3483.00,26837.00,31650,20240401,-34.12,18500,20250203,12.70,21300,-2.11,20250220,18500,12.70,20250203,31650,-34.12,20240401,18500,12.70,20250203,0.71,N,043150,500,74 억,,3924525,N,N,0,N,00,N
20250220,140507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,400,2,1.94,1217991500,57751,80.40,20750,21300,20600,26750,14450,20600,21090.40,26.42,0,-5472,21006,20802,20396,20192,19786,20905,20295,74,6150,500,14830,50,1,14854256,3119,6.03,0.78,12,0.39,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,21300,-1.41,20250220,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.71,N,043150,500,74 억,,3924525,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 160507 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 -200 5 -0.96 457369600 22049 33.04 20800 21250 20650 27150 14650 20900 20743.33 26.38 0 -7193 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3075 5.94 0.77 12 0.15 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 21300 -2.82 20250220 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
3 20250221 150509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -150 5 -0.72 421725250 20329 30.46 20800 21250 20650 27150 14650 20900 20745.01 26.38 0 -6566 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3082 5.96 0.77 12 0.14 3483.00 26837.00 31650 20240401 -34.44 18500 20250203 12.16 21300 -2.58 20250220 18500 12.16 20250203 31650 -34.44 20240401 18500 12.16 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
4 20250221 140509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 -200 5 -0.96 381980300 18412 27.59 20800 21250 20650 27150 14650 20900 20746.27 26.38 0 -5515 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3075 5.94 0.77 12 0.12 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 21300 -2.82 20250220 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
5 20250221 130508 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -150 5 -0.72 344568800 16607 24.89 20800 21250 20650 27150 14650 20900 20748.41 26.38 0 -4261 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3082 5.96 0.77 12 0.11 3483.00 26837.00 31650 20240401 -34.44 18500 20250203 12.16 21300 -2.58 20250220 18500 12.16 20250203 31650 -34.44 20240401 18500 12.16 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
6 20250221 120508 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20650 -250 5 -1.20 315102150 15185 22.75 20800 21250 20650 27150 14650 20900 20750.88 26.38 0 -4412 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3067 5.93 0.77 12 0.10 3483.00 26837.00 31650 20240401 -34.76 18500 20250203 11.62 21300 -3.05 20250220 18500 11.62 20250203 31650 -34.76 20240401 18500 11.62 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
7 20250221 110506 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20650 -250 5 -1.20 266952650 12859 19.27 20800 21250 20650 27150 14650 20900 20759.99 26.38 0 -3762 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3067 5.93 0.77 12 0.09 3483.00 26837.00 31650 20240401 -34.76 18500 20250203 11.62 21300 -3.05 20250220 18500 11.62 20250203 31650 -34.76 20240401 18500 11.62 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
8 20250221 100507 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -150 5 -0.72 187257200 9008 13.50 20800 21250 20700 27150 14650 20900 20787.88 26.38 0 -1996 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3082 5.96 0.77 12 0.06 3483.00 26837.00 31650 20240401 -34.44 18500 20250203 12.16 21300 -2.58 20250220 18500 12.16 20250203 31650 -34.44 20240401 18500 12.16 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
9 20250221 090508 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 0 3 0.00 42823800 2051 3.07 20800 21250 20800 27150 14650 20900 20879.47 26.38 0 -1051 21633 21266 20933 20566 20233 21450 20750 74 6250 500 15040 50 1 14854256 3105 6.00 0.78 12 0.01 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 21300 -1.88 20250220 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.72 N 043150 500 74 억 3917939 N N 34 N 00 N
10 20250220 160505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 300 2 1.46 1390151850 65995 91.87 20750 21300 20600 26750 14450 20600 21064.64 26.42 0 -6654 21006 20802 20396 20192 19786 20905 20295 74 6150 500 14830 50 1 14854256 3105 6.00 0.78 12 0.44 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 21300 -1.88 20250220 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.71 N 043150 500 74 억 3924525 N N 34 N 00 N
11 20250220 150506 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 250 2 1.21 1364606300 64772 90.17 20750 21300 20600 26750 14450 20600 21067.84 26.42 0 -6320 21006 20802 20396 20192 19786 20905 20295 74 6150 500 14830 50 1 14854256 3097 5.99 0.78 12 0.44 3483.00 26837.00 31650 20240401 -34.12 18500 20250203 12.70 21300 -2.11 20250220 18500 12.70 20250203 31650 -34.12 20240401 18500 12.70 20250203 0.71 N 043150 500 74 억 3924525 N N 0 N 00 N
12 20250220 140507 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21000 400 2 1.94 1217991500 57751 80.40 20750 21300 20600 26750 14450 20600 21090.40 26.42 0 -5472 21006 20802 20396 20192 19786 20905 20295 74 6150 500 14830 50 1 14854256 3119 6.03 0.78 12 0.39 3483.00 26837.00 31650 20240401 -33.65 18500 20250203 13.51 21300 -1.41 20250220 18500 13.51 20250203 31650 -33.65 20240401 18500 13.51 20250203 0.71 N 043150 500 74 억 3924525 N N 0 N 00 N