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
228850/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
20250221,161019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-20,5,-0.29,28538430,4203,172.40,6830,6840,6710,8870,4790,6830,6790.01,1.97,0,22,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1130,5.77,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9320,-26.93,20240226,5620,21.17,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-50,5,-0.73,24595440,3624,148.65,6830,6840,6710,8870,4790,6830,6786.82,1.97,0,58,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1125,5.74,0.44,12,0.02,1181.00,15443.00,9430,20240219,-28.10,5620,20241209,20.64,6940,-2.31,20250220,5950,13.95,20250103,9320,-27.25,20240226,5620,20.64,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-40,5,-0.59,23143710,3410,139.87,6830,6840,6710,8870,4790,6830,6787.01,1.97,0,38,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1127,5.75,0.44,12,0.02,1181.00,15443.00,9430,20240219,-28.00,5620,20241209,20.82,6940,-2.16,20250220,5950,14.12,20250103,9320,-27.15,20240226,5620,20.82,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,131022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,0,3,0.00,16948930,2502,102.63,6830,6840,6710,8870,4790,6830,6774.15,1.97,0,52,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1133,5.78,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,121023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,10,2,0.15,16942100,2501,102.58,6830,6840,6710,8870,4790,6830,6774.13,1.97,0,52,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1135,5.79,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.47,5620,20241209,21.71,6940,-1.44,20250220,5950,14.96,20250103,9320,-26.61,20240226,5620,21.71,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,111019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-10,5,-0.15,15910670,2350,96.39,6830,6830,6710,8870,4790,6830,6770.50,1.97,0,54,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1132,5.77,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.68,5620,20241209,21.35,6940,-1.73,20250220,5950,14.62,20250103,9320,-26.82,20240226,5620,21.35,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,101021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-30,5,-0.44,14470450,2137,87.65,6830,6830,6710,8870,4790,6830,6771.39,1.97,0,48,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1128,5.76,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.89,5620,20241209,21.00,6940,-2.02,20250220,5950,14.29,20250103,9320,-27.04,20240226,5620,21.00,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250221,091024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,0,3,0.00,6830,1,0.04,6830,6830,6830,8870,4790,6830,6830.00,1.97,0,0,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1133,5.78,0.44,12,0.00,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N
20250220,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-30,5,-0.44,16637940,2438,56.47,6920,6940,6750,8910,4810,6860,6824.42,1.97,0,2,6960,6910,6850,6800,6740,6915,6805,83,2050,500,4800,10,1,16591014,1133,5.78,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.38,N,228850,500,82 억,,327588,N,N,0,N,00,N
20250220,151019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-50,5,-0.73,15151090,2220,51.42,6920,6940,6750,8910,4810,6860,6824.82,1.97,0,86,6960,6910,6850,6800,6740,6915,6805,83,2050,500,4800,10,1,16591014,1130,5.77,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9320,-26.93,20240226,5620,21.17,20241209,0.38,N,228850,500,82 억,,327588,N,N,0,N,00,N
20250220,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-30,5,-0.44,12558910,1839,42.60,6920,6940,6750,8910,4810,6860,6829.21,1.97,0,127,6960,6910,6850,6800,6740,6915,6805,83,2050,500,4800,10,1,16591014,1133,5.78,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.38,N,228850,500,82 억,,327588,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 161019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -20 5 -0.29 28538430 4203 172.40 6830 6840 6710 8870 4790 6830 6790.01 1.97 0 22 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1130 5.77 0.44 12 0.03 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6940 -1.87 20250220 5950 14.45 20250103 9320 -26.93 20240226 5620 21.17 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
3 20250221 151023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 -50 5 -0.73 24595440 3624 148.65 6830 6840 6710 8870 4790 6830 6786.82 1.97 0 58 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1125 5.74 0.44 12 0.02 1181.00 15443.00 9430 20240219 -28.10 5620 20241209 20.64 6940 -2.31 20250220 5950 13.95 20250103 9320 -27.25 20240226 5620 20.64 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
4 20250221 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 -40 5 -0.59 23143710 3410 139.87 6830 6840 6710 8870 4790 6830 6787.01 1.97 0 38 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1127 5.75 0.44 12 0.02 1181.00 15443.00 9430 20240219 -28.00 5620 20241209 20.82 6940 -2.16 20250220 5950 14.12 20250103 9320 -27.15 20240226 5620 20.82 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
5 20250221 131022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 0 3 0.00 16948930 2502 102.63 6830 6840 6710 8870 4790 6830 6774.15 1.97 0 52 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1133 5.78 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6940 -1.59 20250220 5950 14.79 20250103 9320 -26.72 20240226 5620 21.53 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
6 20250221 121023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 10 2 0.15 16942100 2501 102.58 6830 6840 6710 8870 4790 6830 6774.13 1.97 0 52 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1135 5.79 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.47 5620 20241209 21.71 6940 -1.44 20250220 5950 14.96 20250103 9320 -26.61 20240226 5620 21.71 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
7 20250221 111019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -10 5 -0.15 15910670 2350 96.39 6830 6830 6710 8870 4790 6830 6770.50 1.97 0 54 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1132 5.77 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.68 5620 20241209 21.35 6940 -1.73 20250220 5950 14.62 20250103 9320 -26.82 20240226 5620 21.35 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
8 20250221 101021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 -30 5 -0.44 14470450 2137 87.65 6830 6830 6710 8870 4790 6830 6771.39 1.97 0 48 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1128 5.76 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.89 5620 20241209 21.00 6940 -2.02 20250220 5950 14.29 20250103 9320 -27.04 20240226 5620 21.00 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
9 20250221 091024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 0 3 0.00 6830 1 0.04 6830 6830 6830 8870 4790 6830 6830.00 1.97 0 0 7030 6930 6840 6740 6650 6885 6695 83 2040 500 4780 10 1 16591014 1133 5.78 0.44 12 0.00 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6940 -1.59 20250220 5950 14.79 20250103 9320 -26.72 20240226 5620 21.53 20241209 0.37 N 228850 500 82 억 327321 N N 0 N 00 N
10 20250220 161016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 -30 5 -0.44 16637940 2438 56.47 6920 6940 6750 8910 4810 6860 6824.42 1.97 0 2 6960 6910 6850 6800 6740 6915 6805 83 2050 500 4800 10 1 16591014 1133 5.78 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6940 -1.59 20250220 5950 14.79 20250103 9320 -26.72 20240226 5620 21.53 20241209 0.38 N 228850 500 82 억 327588 N N 0 N 00 N
11 20250220 151019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -50 5 -0.73 15151090 2220 51.42 6920 6940 6750 8910 4810 6860 6824.82 1.97 0 86 6960 6910 6850 6800 6740 6915 6805 83 2050 500 4800 10 1 16591014 1130 5.77 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6940 -1.87 20250220 5950 14.45 20250103 9320 -26.93 20240226 5620 21.17 20241209 0.38 N 228850 500 82 억 327588 N N 0 N 00 N
12 20250220 141019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 -30 5 -0.44 12558910 1839 42.60 6920 6940 6750 8910 4810 6860 6829.21 1.97 0 127 6960 6910 6850 6800 6740 6915 6805 83 2050 500 4800 10 1 16591014 1133 5.78 0.44 12 0.01 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6940 -1.59 20250220 5950 14.79 20250103 9320 -26.72 20240226 5620 21.53 20241209 0.38 N 228850 500 82 억 327588 N N 0 N 00 N