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
049430/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
20250221,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-10,5,-0.10,211470980,20313,81.00,10420,10470,10340,13590,7330,10460,10410.62,17.36,0,3409,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.17,0.46,12,0.22,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-10,5,-0.10,206066670,19795,78.93,10420,10470,10340,13590,7330,10460,10410.04,17.36,0,3357,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.17,0.46,12,0.22,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-50,5,-0.48,167801150,16125,64.30,10420,10470,10340,13590,7330,10460,10406.27,17.36,0,1685,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,942,6.15,0.45,12,0.18,1693.00,22952.00,13600,20241212,-23.46,8060,20240805,29.16,11600,-10.26,20250123,10150,2.56,20250102,13600,-23.46,20241212,8060,29.16,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,130527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,0,3,0.00,129517720,12453,49.66,10420,10470,10340,13590,7330,10460,10400.52,17.36,0,1414,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.18,0.46,12,0.14,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-10,5,-0.10,122908410,11820,47.13,10420,10470,10340,13590,7330,10460,10398.34,17.36,0,1898,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.17,0.46,12,0.13,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,110525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,0,3,0.00,113452300,10915,43.52,10420,10470,10340,13590,7330,10460,10394.16,17.36,0,1740,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.18,0.46,12,0.12,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-30,5,-0.29,88583900,8527,34.00,10420,10460,10340,13590,7330,10460,10388.64,17.36,0,1214,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,944,6.16,0.45,12,0.09,1693.00,22952.00,13600,20241212,-23.31,8060,20240805,29.40,11600,-10.09,20250123,10150,2.76,20250102,13600,-23.31,20241212,8060,29.40,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250221,090527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-30,5,-0.29,7326970,703,2.80,10420,10460,10420,13590,7330,10460,10422.43,17.36,0,-378,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,944,6.16,0.45,12,0.01,1693.00,22952.00,13600,20241212,-23.31,8060,20240805,29.40,11600,-10.09,20250123,10150,2.76,20250102,13600,-23.31,20241212,8060,29.40,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N
20250220,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,-120,5,-1.13,260972300,24989,46.26,10600,10600,10380,13750,7410,10580,10443.47,17.39,0,-2696,10793,10686,10503,10396,10213,10595,10305,45,3170,500,6770,10,1,9048000,946,6.18,0.46,12,0.28,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.62,N,049430,500,45 억,,1573219,N,N,1,N,00,N
20250220,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10440,-140,5,-1.32,249926240,23930,44.30,10600,10600,10380,13750,7410,10580,10444.06,17.39,0,-2439,10793,10686,10503,10396,10213,10595,10305,45,3170,500,6770,10,1,9048000,945,6.17,0.45,12,0.26,1693.00,22952.00,13600,20241212,-23.24,8060,20240805,29.53,11600,-10.00,20250123,10150,2.86,20250102,13600,-23.24,20241212,8060,29.53,20240805,3.62,N,049430,500,45 억,,1573219,N,N,0,N,00,N
20250220,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10490,-90,5,-0.85,210929560,20180,37.36,10600,10600,10400,13750,7410,10580,10452.41,17.39,0,-1909,10793,10686,10503,10396,10213,10595,10305,45,3170,500,6770,10,1,9048000,949,6.20,0.46,12,0.22,1693.00,22952.00,13600,20241212,-22.87,8060,20240805,30.15,11600,-9.57,20250123,10150,3.35,20250102,13600,-22.87,20241212,8060,30.15,20240805,3.62,N,049430,500,45 억,,1573219,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 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -10 5 -0.10 211470980 20313 81.00 10420 10470 10340 13590 7330 10460 10410.62 17.36 0 3409 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 946 6.17 0.46 12 0.22 1693.00 22952.00 13600 20241212 -23.16 8060 20240805 29.65 11600 -9.91 20250123 10150 2.96 20250102 13600 -23.16 20241212 8060 29.65 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
3 20250221 150528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -10 5 -0.10 206066670 19795 78.93 10420 10470 10340 13590 7330 10460 10410.04 17.36 0 3357 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 946 6.17 0.46 12 0.22 1693.00 22952.00 13600 20241212 -23.16 8060 20240805 29.65 11600 -9.91 20250123 10150 2.96 20250102 13600 -23.16 20241212 8060 29.65 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
4 20250221 140527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 -50 5 -0.48 167801150 16125 64.30 10420 10470 10340 13590 7330 10460 10406.27 17.36 0 1685 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 942 6.15 0.45 12 0.18 1693.00 22952.00 13600 20241212 -23.46 8060 20240805 29.16 11600 -10.26 20250123 10150 2.56 20250102 13600 -23.46 20241212 8060 29.16 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
5 20250221 130527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10460 0 3 0.00 129517720 12453 49.66 10420 10470 10340 13590 7330 10460 10400.52 17.36 0 1414 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 946 6.18 0.46 12 0.14 1693.00 22952.00 13600 20241212 -23.09 8060 20240805 29.78 11600 -9.83 20250123 10150 3.05 20250102 13600 -23.09 20241212 8060 29.78 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
6 20250221 120527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -10 5 -0.10 122908410 11820 47.13 10420 10470 10340 13590 7330 10460 10398.34 17.36 0 1898 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 946 6.17 0.46 12 0.13 1693.00 22952.00 13600 20241212 -23.16 8060 20240805 29.65 11600 -9.91 20250123 10150 2.96 20250102 13600 -23.16 20241212 8060 29.65 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
7 20250221 110525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10460 0 3 0.00 113452300 10915 43.52 10420 10470 10340 13590 7330 10460 10394.16 17.36 0 1740 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 946 6.18 0.46 12 0.12 1693.00 22952.00 13600 20241212 -23.09 8060 20240805 29.78 11600 -9.83 20250123 10150 3.05 20250102 13600 -23.09 20241212 8060 29.78 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
8 20250221 100525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -30 5 -0.29 88583900 8527 34.00 10420 10460 10340 13590 7330 10460 10388.64 17.36 0 1214 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 944 6.16 0.45 12 0.09 1693.00 22952.00 13600 20241212 -23.31 8060 20240805 29.40 11600 -10.09 20250123 10150 2.76 20250102 13600 -23.31 20241212 8060 29.40 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
9 20250221 090527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -30 5 -0.29 7326970 703 2.80 10420 10460 10420 13590 7330 10460 10422.43 17.36 0 -378 10700 10580 10480 10360 10260 10530 10310 45 3130 500 6690 10 1 9048000 944 6.16 0.45 12 0.01 1693.00 22952.00 13600 20241212 -23.31 8060 20240805 29.40 11600 -10.09 20250123 10150 2.76 20250102 13600 -23.31 20241212 8060 29.40 20240805 3.68 N 049430 500 45 억 1570513 N N 1 N 00 N
10 20250220 160523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10460 -120 5 -1.13 260972300 24989 46.26 10600 10600 10380 13750 7410 10580 10443.47 17.39 0 -2696 10793 10686 10503 10396 10213 10595 10305 45 3170 500 6770 10 1 9048000 946 6.18 0.46 12 0.28 1693.00 22952.00 13600 20241212 -23.09 8060 20240805 29.78 11600 -9.83 20250123 10150 3.05 20250102 13600 -23.09 20241212 8060 29.78 20240805 3.62 N 049430 500 45 억 1573219 N N 1 N 00 N
11 20250220 150524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10440 -140 5 -1.32 249926240 23930 44.30 10600 10600 10380 13750 7410 10580 10444.06 17.39 0 -2439 10793 10686 10503 10396 10213 10595 10305 45 3170 500 6770 10 1 9048000 945 6.17 0.45 12 0.26 1693.00 22952.00 13600 20241212 -23.24 8060 20240805 29.53 11600 -10.00 20250123 10150 2.86 20250102 13600 -23.24 20241212 8060 29.53 20240805 3.62 N 049430 500 45 억 1573219 N N 0 N 00 N
12 20250220 140526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10490 -90 5 -0.85 210929560 20180 37.36 10600 10600 10400 13750 7410 10580 10452.41 17.39 0 -1909 10793 10686 10503 10396 10213 10595 10305 45 3170 500 6770 10 1 9048000 949 6.20 0.46 12 0.22 1693.00 22952.00 13600 20241212 -22.87 8060 20240805 30.15 11600 -9.57 20250123 10150 3.35 20250102 13600 -22.87 20241212 8060 30.15 20240805 3.62 N 049430 500 45 억 1573219 N N 0 N 00 N