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
065450/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
20250221,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4195,30,2,0.72,779842100,186512,100.90,4195,4205,4100,5410,2920,4165,4181.17,0.00,0,74503,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1202,-28.73,2.16,12,0.65,-146.00,1940.00,5990,20240419,-29.97,3710,20241209,13.07,4350,-3.56,20250106,3980,5.40,20250203,5990,-29.97,20240419,3710,13.07,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,150618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4200,35,2,0.84,756293880,180898,97.86,4195,4205,4100,5410,2920,4165,4180.78,0.00,0,72404,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1203,-28.77,2.16,12,0.63,-146.00,1940.00,5990,20240419,-29.88,3710,20241209,13.21,4350,-3.45,20250106,3980,5.53,20250203,5990,-29.88,20240419,3710,13.21,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,140616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,15,2,0.36,407907665,97760,52.89,4195,4195,4100,5410,2920,4165,4172.54,0.00,0,31503,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1198,-28.63,2.15,12,0.34,-146.00,1940.00,5990,20240419,-30.22,3710,20241209,12.67,4350,-3.91,20250106,3980,5.03,20250203,5990,-30.22,20240419,3710,12.67,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,25,2,0.60,366245075,87804,47.50,4195,4195,4100,5410,2920,4165,4171.17,0.00,0,29711,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1201,-28.70,2.16,12,0.31,-146.00,1940.00,5990,20240419,-30.05,3710,20241209,12.94,4350,-3.68,20250106,3980,5.28,20250203,5990,-30.05,20240419,3710,12.94,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,120617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,25,2,0.60,346101970,82988,44.90,4195,4195,4100,5410,2920,4165,4170.51,0.00,0,29687,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1201,-28.70,2.16,12,0.29,-146.00,1940.00,5990,20240419,-30.05,3710,20241209,12.94,4350,-3.68,20250106,3980,5.28,20250203,5990,-30.05,20240419,3710,12.94,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,10,2,0.24,325913530,78159,42.28,4195,4195,4100,5410,2920,4165,4169.88,0.00,0,28318,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1196,-28.60,2.15,12,0.27,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,100615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,15,2,0.36,243204760,58388,31.59,4195,4195,4100,5410,2920,4165,4165.32,0.00,0,27408,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1198,-28.63,2.15,12,0.20,-146.00,1940.00,5990,20240419,-30.22,3710,20241209,12.67,4350,-3.91,20250106,3980,5.03,20250203,5990,-30.22,20240419,3710,12.67,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250221,090616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4165,0,3,0.00,29203660,7017,3.80,4195,4195,4100,5410,2920,4165,4161.84,0.00,0,-2717,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1193,-28.53,2.15,12,0.02,-146.00,1940.00,5990,20240419,-30.47,3710,20241209,12.26,4350,-4.25,20250106,3980,4.65,20250203,5990,-30.47,20240419,3710,12.26,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N
20250220,160612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4165,-10,5,-0.24,767479730,183758,105.59,4150,4205,4150,5420,2925,4175,4176.58,0.00,0,18704,4261,4217,4161,4117,4061,4190,4090,57,1245,200,3080,5,1,28652800,1193,-28.53,2.15,12,0.64,-146.00,1940.00,5990,20240419,-30.47,3710,20241209,12.26,4350,-4.25,20250106,3980,4.65,20250203,5990,-30.47,20240419,3710,12.26,20241209,3.89,N,065450,200,57 억,,0,N,N,0,N,00,N
20250220,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4170,-5,5,-0.12,736686140,176357,101.34,4150,4205,4150,5420,2925,4175,4177.24,0.00,0,19118,4261,4217,4161,4117,4061,4190,4090,57,1245,200,3080,5,1,28652800,1195,-28.56,2.15,12,0.62,-146.00,1940.00,5990,20240419,-30.38,3710,20241209,12.40,4350,-4.14,20250106,3980,4.77,20250203,5990,-30.38,20240419,3710,12.40,20241209,3.89,N,065450,200,57 억,,0,N,N,0,N,00,N
20250220,140614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,5,2,0.12,559083415,133773,76.87,4150,4205,4150,5420,2925,4175,4179.34,0.00,0,13616,4261,4217,4161,4117,4061,4190,4090,57,1245,200,3080,5,1,28652800,1198,-28.63,2.15,12,0.47,-146.00,1940.00,5990,20240419,-30.22,3710,20241209,12.67,4350,-3.91,20250106,3980,5.03,20250203,5990,-30.22,20240419,3710,12.67,20241209,3.89,N,065450,200,57 억,,0,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 160615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4195 30 2 0.72 779842100 186512 100.90 4195 4205 4100 5410 2920 4165 4181.17 0.00 0 74503 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1202 -28.73 2.16 12 0.65 -146.00 1940.00 5990 20240419 -29.97 3710 20241209 13.07 4350 -3.56 20250106 3980 5.40 20250203 5990 -29.97 20240419 3710 13.07 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
3 20250221 150618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4200 35 2 0.84 756293880 180898 97.86 4195 4205 4100 5410 2920 4165 4180.78 0.00 0 72404 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1203 -28.77 2.16 12 0.63 -146.00 1940.00 5990 20240419 -29.88 3710 20241209 13.21 4350 -3.45 20250106 3980 5.53 20250203 5990 -29.88 20240419 3710 13.21 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
4 20250221 140616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 15 2 0.36 407907665 97760 52.89 4195 4195 4100 5410 2920 4165 4172.54 0.00 0 31503 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1198 -28.63 2.15 12 0.34 -146.00 1940.00 5990 20240419 -30.22 3710 20241209 12.67 4350 -3.91 20250106 3980 5.03 20250203 5990 -30.22 20240419 3710 12.67 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
5 20250221 130616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 25 2 0.60 366245075 87804 47.50 4195 4195 4100 5410 2920 4165 4171.17 0.00 0 29711 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1201 -28.70 2.16 12 0.31 -146.00 1940.00 5990 20240419 -30.05 3710 20241209 12.94 4350 -3.68 20250106 3980 5.28 20250203 5990 -30.05 20240419 3710 12.94 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
6 20250221 120617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 25 2 0.60 346101970 82988 44.90 4195 4195 4100 5410 2920 4165 4170.51 0.00 0 29687 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1201 -28.70 2.16 12 0.29 -146.00 1940.00 5990 20240419 -30.05 3710 20241209 12.94 4350 -3.68 20250106 3980 5.28 20250203 5990 -30.05 20240419 3710 12.94 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
7 20250221 110614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4175 10 2 0.24 325913530 78159 42.28 4195 4195 4100 5410 2920 4165 4169.88 0.00 0 28318 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1196 -28.60 2.15 12 0.27 -146.00 1940.00 5990 20240419 -30.30 3710 20241209 12.53 4350 -4.02 20250106 3980 4.90 20250203 5990 -30.30 20240419 3710 12.53 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
8 20250221 100615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 15 2 0.36 243204760 58388 31.59 4195 4195 4100 5410 2920 4165 4165.32 0.00 0 27408 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1198 -28.63 2.15 12 0.20 -146.00 1940.00 5990 20240419 -30.22 3710 20241209 12.67 4350 -3.91 20250106 3980 5.03 20250203 5990 -30.22 20240419 3710 12.67 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
9 20250221 090616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4165 0 3 0.00 29203660 7017 3.80 4195 4195 4100 5410 2920 4165 4161.84 0.00 0 -2717 4228 4196 4173 4141 4118 4212 4157 57 1245 200 3080 5 1 28652800 1193 -28.53 2.15 12 0.02 -146.00 1940.00 5990 20240419 -30.47 3710 20241209 12.26 4350 -4.25 20250106 3980 4.65 20250203 5990 -30.47 20240419 3710 12.26 20241209 3.85 N 065450 200 57 억 0 N N 0 N 00 N
10 20250220 160612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4165 -10 5 -0.24 767479730 183758 105.59 4150 4205 4150 5420 2925 4175 4176.58 0.00 0 18704 4261 4217 4161 4117 4061 4190 4090 57 1245 200 3080 5 1 28652800 1193 -28.53 2.15 12 0.64 -146.00 1940.00 5990 20240419 -30.47 3710 20241209 12.26 4350 -4.25 20250106 3980 4.65 20250203 5990 -30.47 20240419 3710 12.26 20241209 3.89 N 065450 200 57 억 0 N N 0 N 00 N
11 20250220 150613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4170 -5 5 -0.12 736686140 176357 101.34 4150 4205 4150 5420 2925 4175 4177.24 0.00 0 19118 4261 4217 4161 4117 4061 4190 4090 57 1245 200 3080 5 1 28652800 1195 -28.56 2.15 12 0.62 -146.00 1940.00 5990 20240419 -30.38 3710 20241209 12.40 4350 -4.14 20250106 3980 4.77 20250203 5990 -30.38 20240419 3710 12.40 20241209 3.89 N 065450 200 57 억 0 N N 0 N 00 N
12 20250220 140614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4180 5 2 0.12 559083415 133773 76.87 4150 4205 4150 5420 2925 4175 4179.34 0.00 0 13616 4261 4217 4161 4117 4061 4190 4090 57 1245 200 3080 5 1 28652800 1198 -28.63 2.15 12 0.47 -146.00 1940.00 5990 20240419 -30.22 3710 20241209 12.67 4350 -3.91 20250106 3980 5.03 20250203 5990 -30.22 20240419 3710 12.67 20241209 3.89 N 065450 200 57 억 0 N N 0 N 00 N