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
419540/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
20250221,161304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1672,-10,5,-0.59,85727822,51454,110.76,1678,1682,1655,2185,1178,1682,1666.11,1.22,0,9339,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,384,47.77,2.07,12,0.22,35.00,807.00,2595,20240620,-35.57,1419,20241209,17.83,1758,-4.89,20250113,1560,7.18,20250203,2595,-35.57,20240620,1419,17.83,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,151309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1666,-16,5,-0.95,74913860,44970,96.81,1678,1682,1655,2185,1178,1682,1665.86,1.22,0,10549,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,383,47.60,2.06,12,0.20,35.00,807.00,2595,20240620,-35.80,1419,20241209,17.41,1758,-5.23,20250113,1560,6.79,20250203,2595,-35.80,20240620,1419,17.41,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,141310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1678,-4,5,-0.24,42723701,25658,55.23,1678,1682,1655,2185,1178,1682,1665.12,1.22,0,8788,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,386,47.94,2.08,12,0.11,35.00,807.00,2595,20240620,-35.34,1419,20241209,18.25,1758,-4.55,20250113,1560,7.56,20250203,2595,-35.34,20240620,1419,18.25,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,131309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1665,-17,5,-1.01,42584478,25575,55.05,1678,1682,1655,2185,1178,1682,1665.08,1.22,0,8858,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,383,47.57,2.06,12,0.11,35.00,807.00,2595,20240620,-35.84,1419,20241209,17.34,1758,-5.29,20250113,1560,6.73,20250203,2595,-35.84,20240620,1419,17.34,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,121310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1661,-21,5,-1.25,38432723,23084,49.69,1678,1682,1655,2185,1178,1682,1664.91,1.22,0,6720,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,382,47.46,2.06,12,0.10,35.00,807.00,2595,20240620,-35.99,1419,20241209,17.05,1758,-5.52,20250113,1560,6.47,20250203,2595,-35.99,20240620,1419,17.05,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,111305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1676,-6,5,-0.36,24077085,14455,31.12,1678,1682,1655,2185,1178,1682,1665.66,1.22,0,6602,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,385,47.89,2.08,12,0.06,35.00,807.00,2595,20240620,-35.41,1419,20241209,18.11,1758,-4.66,20250113,1560,7.44,20250203,2595,-35.41,20240620,1419,18.11,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,101308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1671,-11,5,-0.65,22450665,13486,29.03,1678,1682,1655,2185,1178,1682,1664.74,1.22,0,6670,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,384,47.74,2.07,12,0.06,35.00,807.00,2595,20240620,-35.61,1419,20241209,17.76,1758,-4.95,20250113,1560,7.12,20250203,2595,-35.61,20240620,1419,17.76,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250221,091310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1663,-19,5,-1.13,7137684,4295,9.25,1678,1678,1655,2185,1178,1682,1661.86,1.22,0,394,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,382,47.51,2.06,12,0.02,35.00,807.00,2595,20240620,-35.92,1419,20241209,17.20,1758,-5.40,20250113,1560,6.60,20250203,2595,-35.92,20240620,1419,17.20,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N
20250220,161258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1682,-20,5,-1.18,77050207,46132,51.05,1700,1700,1652,2210,1192,1702,1670.32,1.25,0,-7362,1739,1720,1691,1672,1643,1730,1682,23,508,100,1220,1,1,22992511,387,48.06,2.08,12,0.20,35.00,807.00,2595,20240620,-35.18,1419,20241209,18.53,1758,-4.32,20250113,1560,7.82,20250203,2595,-35.18,20240620,1419,18.53,20241209,2.98,N,419540,100,22 억,,287372,N,N,0,N,00,N
20250220,151304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,-35,5,-2.06,66313010,39725,43.96,1700,1700,1652,2210,1192,1702,1669.30,1.25,0,-5517,1739,1720,1691,1672,1643,1730,1682,23,508,100,1220,1,1,22992511,383,47.63,2.07,12,0.17,35.00,807.00,2595,20240620,-35.76,1419,20241209,17.48,1758,-5.18,20250113,1560,6.86,20250203,2595,-35.76,20240620,1419,17.48,20241209,2.98,N,419540,100,22 억,,287372,N,N,0,N,00,N
20250220,141303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1667,-35,5,-2.06,52706293,31542,34.91,1700,1700,1652,2210,1192,1702,1670.99,1.25,0,-7727,1739,1720,1691,1672,1643,1730,1682,23,508,100,1220,1,1,22992511,383,47.63,2.07,12,0.14,35.00,807.00,2595,20240620,-35.76,1419,20241209,17.48,1758,-5.18,20250113,1560,6.86,20250203,2595,-35.76,20240620,1419,17.48,20241209,2.98,N,419540,100,22 억,,287372,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 161304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1672 -10 5 -0.59 85727822 51454 110.76 1678 1682 1655 2185 1178 1682 1666.11 1.22 0 9339 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 384 47.77 2.07 12 0.22 35.00 807.00 2595 20240620 -35.57 1419 20241209 17.83 1758 -4.89 20250113 1560 7.18 20250203 2595 -35.57 20240620 1419 17.83 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
3 20250221 151309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1666 -16 5 -0.95 74913860 44970 96.81 1678 1682 1655 2185 1178 1682 1665.86 1.22 0 10549 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 383 47.60 2.06 12 0.20 35.00 807.00 2595 20240620 -35.80 1419 20241209 17.41 1758 -5.23 20250113 1560 6.79 20250203 2595 -35.80 20240620 1419 17.41 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
4 20250221 141310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1678 -4 5 -0.24 42723701 25658 55.23 1678 1682 1655 2185 1178 1682 1665.12 1.22 0 8788 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 386 47.94 2.08 12 0.11 35.00 807.00 2595 20240620 -35.34 1419 20241209 18.25 1758 -4.55 20250113 1560 7.56 20250203 2595 -35.34 20240620 1419 18.25 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
5 20250221 131309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1665 -17 5 -1.01 42584478 25575 55.05 1678 1682 1655 2185 1178 1682 1665.08 1.22 0 8858 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 383 47.57 2.06 12 0.11 35.00 807.00 2595 20240620 -35.84 1419 20241209 17.34 1758 -5.29 20250113 1560 6.73 20250203 2595 -35.84 20240620 1419 17.34 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
6 20250221 121310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1661 -21 5 -1.25 38432723 23084 49.69 1678 1682 1655 2185 1178 1682 1664.91 1.22 0 6720 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 382 47.46 2.06 12 0.10 35.00 807.00 2595 20240620 -35.99 1419 20241209 17.05 1758 -5.52 20250113 1560 6.47 20250203 2595 -35.99 20240620 1419 17.05 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
7 20250221 111305 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1676 -6 5 -0.36 24077085 14455 31.12 1678 1682 1655 2185 1178 1682 1665.66 1.22 0 6602 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 385 47.89 2.08 12 0.06 35.00 807.00 2595 20240620 -35.41 1419 20241209 18.11 1758 -4.66 20250113 1560 7.44 20250203 2595 -35.41 20240620 1419 18.11 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
8 20250221 101308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1671 -11 5 -0.65 22450665 13486 29.03 1678 1682 1655 2185 1178 1682 1664.74 1.22 0 6670 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 384 47.74 2.07 12 0.06 35.00 807.00 2595 20240620 -35.61 1419 20241209 17.76 1758 -4.95 20250113 1560 7.12 20250203 2595 -35.61 20240620 1419 17.76 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
9 20250221 091310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1663 -19 5 -1.13 7137684 4295 9.25 1678 1678 1655 2185 1178 1682 1661.86 1.22 0 394 1726 1704 1678 1656 1630 1691 1643 23 503 100 1210 1 1 22992511 382 47.51 2.06 12 0.02 35.00 807.00 2595 20240620 -35.92 1419 20241209 17.20 1758 -5.40 20250113 1560 6.60 20250203 2595 -35.92 20240620 1419 17.20 20241209 3.04 N 419540 100 22 억 280058 N N 0 N 00 N
10 20250220 161258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1682 -20 5 -1.18 77050207 46132 51.05 1700 1700 1652 2210 1192 1702 1670.32 1.25 0 -7362 1739 1720 1691 1672 1643 1730 1682 23 508 100 1220 1 1 22992511 387 48.06 2.08 12 0.20 35.00 807.00 2595 20240620 -35.18 1419 20241209 18.53 1758 -4.32 20250113 1560 7.82 20250203 2595 -35.18 20240620 1419 18.53 20241209 2.98 N 419540 100 22 억 287372 N N 0 N 00 N
11 20250220 151304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1667 -35 5 -2.06 66313010 39725 43.96 1700 1700 1652 2210 1192 1702 1669.30 1.25 0 -5517 1739 1720 1691 1672 1643 1730 1682 23 508 100 1220 1 1 22992511 383 47.63 2.07 12 0.17 35.00 807.00 2595 20240620 -35.76 1419 20241209 17.48 1758 -5.18 20250113 1560 6.86 20250203 2595 -35.76 20240620 1419 17.48 20241209 2.98 N 419540 100 22 억 287372 N N 0 N 00 N
12 20250220 141303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1667 -35 5 -2.06 52706293 31542 34.91 1700 1700 1652 2210 1192 1702 1670.99 1.25 0 -7727 1739 1720 1691 1672 1643 1730 1682 23 508 100 1220 1 1 22992511 383 47.63 2.07 12 0.14 35.00 807.00 2595 20240620 -35.76 1419 20241209 17.48 1758 -5.18 20250113 1560 6.86 20250203 2595 -35.76 20240620 1419 17.48 20241209 2.98 N 419540 100 22 억 287372 N N 0 N 00 N