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
053450/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
20250221,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,60,2,0.84,3451560290,492993,97.00,7130,7290,6830,9330,5030,7180,6997.11,6.50,0,27731,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1071,9.41,0.85,12,3.33,769.00,8528.00,8670,20240213,-16.49,4500,20241209,60.89,7830,-7.54,20250218,5310,36.35,20250102,8520,-15.02,20240418,4500,60.89,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,-120,5,-1.67,2992497370,429148,84.44,7130,7290,6830,9330,5030,7180,6973.11,6.50,0,35707,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1044,9.18,0.83,12,2.90,769.00,8528.00,8670,20240213,-18.57,4500,20241209,56.89,7830,-9.83,20250218,5310,32.96,20250102,8520,-17.14,20240418,4500,56.89,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,-200,5,-2.79,2720999020,390697,76.87,7130,7290,6830,9330,5030,7180,6964.47,6.50,0,38292,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1033,9.08,0.82,12,2.64,769.00,8528.00,8670,20240213,-19.49,4500,20241209,55.11,7830,-10.86,20250218,5310,31.45,20250102,8520,-18.08,20240418,4500,55.11,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,-200,5,-2.79,2511176320,360770,70.98,7130,7290,6830,9330,5030,7180,6960.60,6.50,0,48046,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1033,9.08,0.82,12,2.44,769.00,8528.00,8670,20240213,-19.49,4500,20241209,55.11,7830,-10.86,20250218,5310,31.45,20250102,8520,-18.08,20240418,4500,55.11,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-280,5,-3.90,2401394890,344983,67.88,7130,7290,6830,9330,5030,7180,6960.91,6.50,0,49892,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1021,8.97,0.81,12,2.33,769.00,8528.00,8670,20240213,-20.42,4500,20241209,53.33,7830,-11.88,20250218,5310,29.94,20250102,8520,-19.01,20240418,4500,53.33,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-290,5,-4.04,2190861320,314447,61.87,7130,7290,6830,9330,5030,7180,6967.35,6.50,0,57308,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1019,8.96,0.81,12,2.13,769.00,8528.00,8670,20240213,-20.53,4500,20241209,53.11,7830,-12.01,20250218,5310,29.76,20250102,8520,-19.13,20240418,4500,53.11,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,-310,5,-4.32,1926917650,276030,54.31,7130,7290,6830,9330,5030,7180,6980.83,6.50,0,61524,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1016,8.93,0.81,12,1.87,769.00,8528.00,8670,20240213,-20.76,4500,20241209,52.67,7830,-12.26,20250218,5310,29.38,20250102,8520,-19.37,20240418,4500,52.67,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250221,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,10,2,0.14,50446810,7005,1.38,7130,7290,7130,9330,5030,7180,7201.54,6.50,0,-2123,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1064,9.35,0.84,12,0.05,769.00,8528.00,8670,20240213,-17.07,4500,20241209,59.78,7830,-8.17,20250218,5310,35.40,20250102,8520,-15.61,20240418,4500,59.78,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N
20250220,160541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,-390,5,-5.15,3698042200,506062,87.65,7570,7650,7160,9840,5300,7570,7307.51,5.89,0,91436,7976,7772,7586,7382,7196,7680,7290,74,2270,500,5290,10,1,14792803,1062,9.34,0.84,12,3.42,769.00,8528.00,8670,20240213,-17.19,4500,20241209,59.56,7830,-8.30,20250218,5310,35.22,20250102,8520,-15.73,20240418,4500,59.56,20241209,4.08,N,053450,500,73 억,,871990,N,N,0,N,00,N
20250220,150542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-380,5,-5.02,3516871110,480816,83.28,7570,7650,7160,9840,5300,7570,7314.38,5.89,0,94178,7976,7772,7586,7382,7196,7680,7290,74,2270,500,5290,10,1,14792803,1064,9.35,0.84,12,3.25,769.00,8528.00,8670,20240213,-17.07,4500,20241209,59.78,7830,-8.17,20250218,5310,35.40,20250102,8520,-15.61,20240418,4500,59.78,20241209,4.08,N,053450,500,73 억,,871990,N,N,0,N,00,N
20250220,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,-310,5,-4.10,2957702780,403167,69.83,7570,7650,7190,9840,5300,7570,7336.17,5.89,0,82746,7976,7772,7586,7382,7196,7680,7290,74,2270,500,5290,10,1,14792803,1074,9.44,0.85,12,2.73,769.00,8528.00,8670,20240213,-16.26,4500,20241209,61.33,7830,-7.28,20250218,5310,36.72,20250102,8520,-14.79,20240418,4500,61.33,20241209,4.08,N,053450,500,73 억,,871990,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 160543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7240 60 2 0.84 3451560290 492993 97.00 7130 7290 6830 9330 5030 7180 6997.11 6.50 0 27731 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1071 9.41 0.85 12 3.33 769.00 8528.00 8670 20240213 -16.49 4500 20241209 60.89 7830 -7.54 20250218 5310 36.35 20250102 8520 -15.02 20240418 4500 60.89 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
3 20250221 150546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7060 -120 5 -1.67 2992497370 429148 84.44 7130 7290 6830 9330 5030 7180 6973.11 6.50 0 35707 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1044 9.18 0.83 12 2.90 769.00 8528.00 8670 20240213 -18.57 4500 20241209 56.89 7830 -9.83 20250218 5310 32.96 20250102 8520 -17.14 20240418 4500 56.89 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
4 20250221 140544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 -200 5 -2.79 2720999020 390697 76.87 7130 7290 6830 9330 5030 7180 6964.47 6.50 0 38292 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1033 9.08 0.82 12 2.64 769.00 8528.00 8670 20240213 -19.49 4500 20241209 55.11 7830 -10.86 20250218 5310 31.45 20250102 8520 -18.08 20240418 4500 55.11 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
5 20250221 130544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 -200 5 -2.79 2511176320 360770 70.98 7130 7290 6830 9330 5030 7180 6960.60 6.50 0 48046 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1033 9.08 0.82 12 2.44 769.00 8528.00 8670 20240213 -19.49 4500 20241209 55.11 7830 -10.86 20250218 5310 31.45 20250102 8520 -18.08 20240418 4500 55.11 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
6 20250221 120544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -280 5 -3.90 2401394890 344983 67.88 7130 7290 6830 9330 5030 7180 6960.91 6.50 0 49892 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1021 8.97 0.81 12 2.33 769.00 8528.00 8670 20240213 -20.42 4500 20241209 53.33 7830 -11.88 20250218 5310 29.94 20250102 8520 -19.01 20240418 4500 53.33 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
7 20250221 110542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 -290 5 -4.04 2190861320 314447 61.87 7130 7290 6830 9330 5030 7180 6967.35 6.50 0 57308 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1019 8.96 0.81 12 2.13 769.00 8528.00 8670 20240213 -20.53 4500 20241209 53.11 7830 -12.01 20250218 5310 29.76 20250102 8520 -19.13 20240418 4500 53.11 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
8 20250221 100543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 -310 5 -4.32 1926917650 276030 54.31 7130 7290 6830 9330 5030 7180 6980.83 6.50 0 61524 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1016 8.93 0.81 12 1.87 769.00 8528.00 8670 20240213 -20.76 4500 20241209 52.67 7830 -12.26 20250218 5310 29.38 20250102 8520 -19.37 20240418 4500 52.67 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
9 20250221 090544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 10 2 0.14 50446810 7005 1.38 7130 7290 7130 9330 5030 7180 7201.54 6.50 0 -2123 7820 7500 7330 7010 6840 7415 6925 74 2150 500 5020 10 1 14792803 1064 9.35 0.84 12 0.05 769.00 8528.00 8670 20240213 -17.07 4500 20241209 59.78 7830 -8.17 20250218 5310 35.40 20250102 8520 -15.61 20240418 4500 59.78 20241209 4.61 N 053450 500 73 억 961899 N N 0 N 00 N
10 20250220 160541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 -390 5 -5.15 3698042200 506062 87.65 7570 7650 7160 9840 5300 7570 7307.51 5.89 0 91436 7976 7772 7586 7382 7196 7680 7290 74 2270 500 5290 10 1 14792803 1062 9.34 0.84 12 3.42 769.00 8528.00 8670 20240213 -17.19 4500 20241209 59.56 7830 -8.30 20250218 5310 35.22 20250102 8520 -15.73 20240418 4500 59.56 20241209 4.08 N 053450 500 73 억 871990 N N 0 N 00 N
11 20250220 150542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 -380 5 -5.02 3516871110 480816 83.28 7570 7650 7160 9840 5300 7570 7314.38 5.89 0 94178 7976 7772 7586 7382 7196 7680 7290 74 2270 500 5290 10 1 14792803 1064 9.35 0.84 12 3.25 769.00 8528.00 8670 20240213 -17.07 4500 20241209 59.78 7830 -8.17 20250218 5310 35.40 20250102 8520 -15.61 20240418 4500 59.78 20241209 4.08 N 053450 500 73 억 871990 N N 0 N 00 N
12 20250220 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 -310 5 -4.10 2957702780 403167 69.83 7570 7650 7190 9840 5300 7570 7336.17 5.89 0 82746 7976 7772 7586 7382 7196 7680 7290 74 2270 500 5290 10 1 14792803 1074 9.44 0.85 12 2.73 769.00 8528.00 8670 20240213 -16.26 4500 20241209 61.33 7830 -7.28 20250218 5310 36.72 20250102 8520 -14.79 20240418 4500 61.33 20241209 4.08 N 053450 500 73 억 871990 N N 0 N 00 N