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
462510/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
20250221,161342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,130,2,1.56,239519980,28466,62.49,8270,8560,8270,10840,5840,8340,8415.53,2.98,0,4211,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,733,-6.90,7.25,12,0.33,-1228.00,1169.00,56000,20240617,-84.88,7110,20250203,19.13,9350,-9.41,20250108,7110,19.13,20250203,56000,-84.88,20240617,7110,19.13,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,151347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,120,2,1.44,222485100,26460,58.08,8270,8560,8270,10840,5840,8340,8409.64,2.98,0,3671,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,732,-6.89,7.24,12,0.31,-1228.00,1169.00,56000,20240617,-84.89,7110,20250203,18.99,9350,-9.52,20250108,7110,18.99,20250203,56000,-84.89,20240617,7110,18.99,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,141348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,90,2,1.08,183753110,21880,48.03,8270,8560,8270,10840,5840,8340,8399.55,2.98,0,1912,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,729,-6.86,7.21,12,0.25,-1228.00,1169.00,56000,20240617,-84.95,7110,20250203,18.57,9350,-9.84,20250108,7110,18.57,20250203,56000,-84.95,20240617,7110,18.57,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,131348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,110,2,1.32,180147040,21453,47.09,8270,8560,8270,10840,5840,8340,8398.62,2.98,0,2075,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,731,-6.88,7.23,12,0.25,-1228.00,1169.00,56000,20240617,-84.91,7110,20250203,18.85,9350,-9.63,20250108,7110,18.85,20250203,56000,-84.91,20240617,7110,18.85,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,121348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,60,2,0.72,168050740,20017,43.94,8270,8560,8270,10840,5840,8340,8396.79,2.98,0,2057,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,727,-6.84,7.19,12,0.23,-1228.00,1169.00,56000,20240617,-85.00,7110,20250203,18.14,9350,-10.16,20250108,7110,18.14,20250203,56000,-85.00,20240617,7110,18.14,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,111344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,150,2,1.80,142032310,16946,37.20,8270,8560,8270,10840,5840,8340,8382.69,2.98,0,2412,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,734,-6.91,7.26,12,0.20,-1228.00,1169.00,56000,20240617,-84.84,7110,20250203,19.41,9350,-9.20,20250108,7110,19.41,20250203,56000,-84.84,20240617,7110,19.41,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,101347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,40,2,0.48,82119470,9867,21.66,8270,8410,8270,10840,5840,8340,8321.73,2.98,0,3087,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,725,-6.82,7.17,12,0.11,-1228.00,1169.00,56000,20240617,-85.04,7110,20250203,17.86,9350,-10.37,20250108,7110,17.86,20250203,56000,-85.04,20240617,7110,17.86,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250221,091349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,30,2,0.36,14183150,1707,3.75,8270,8410,8270,10840,5840,8340,8296.33,2.98,0,469,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,724,-6.82,7.16,12,0.02,-1228.00,1169.00,56000,20240617,-85.05,7110,20250203,17.72,9350,-10.48,20250108,7110,17.72,20250203,56000,-85.05,20240617,7110,17.72,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N
20250220,161336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,-260,5,-3.02,383929660,45495,102.24,8700,8700,8320,11180,6020,8600,8440.27,3.03,0,-4261,9040,8820,8680,8460,8320,8750,8390,43,2580,500,5330,10,1,8650735,721,-6.79,7.13,12,0.53,-1228.00,1169.00,56000,20240617,-85.11,7110,20250203,17.30,9350,-10.80,20250108,7110,17.30,20250203,56000,-85.11,20240617,7110,17.30,20250203,1.17,N,462510,500,43 억,,261751,N,N,0,N,00,N
20250220,151343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,-260,5,-3.02,371877570,44050,98.99,8700,8700,8320,11180,6020,8600,8442.17,3.03,0,-3899,9040,8820,8680,8460,8320,8750,8390,43,2580,500,5330,10,1,8650735,721,-6.79,7.13,12,0.51,-1228.00,1169.00,56000,20240617,-85.11,7110,20250203,17.30,9350,-10.80,20250108,7110,17.30,20250203,56000,-85.11,20240617,7110,17.30,20250203,1.17,N,462510,500,43 억,,261751,N,N,0,N,00,N
20250220,141341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,-160,5,-1.86,340895270,40343,90.66,8700,8700,8320,11180,6020,8600,8449.92,3.03,0,-3726,9040,8820,8680,8460,8320,8750,8390,43,2580,500,5330,10,1,8650735,730,-6.87,7.22,12,0.47,-1228.00,1169.00,56000,20240617,-84.93,7110,20250203,18.71,9350,-9.73,20250108,7110,18.71,20250203,56000,-84.93,20240617,7110,18.71,20250203,1.17,N,462510,500,43 억,,261751,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 161342 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 130 2 1.56 239519980 28466 62.49 8270 8560 8270 10840 5840 8340 8415.53 2.98 0 4211 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 733 -6.90 7.25 12 0.33 -1228.00 1169.00 56000 20240617 -84.88 7110 20250203 19.13 9350 -9.41 20250108 7110 19.13 20250203 56000 -84.88 20240617 7110 19.13 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
3 20250221 151347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 120 2 1.44 222485100 26460 58.08 8270 8560 8270 10840 5840 8340 8409.64 2.98 0 3671 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 732 -6.89 7.24 12 0.31 -1228.00 1169.00 56000 20240617 -84.89 7110 20250203 18.99 9350 -9.52 20250108 7110 18.99 20250203 56000 -84.89 20240617 7110 18.99 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
4 20250221 141348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 90 2 1.08 183753110 21880 48.03 8270 8560 8270 10840 5840 8340 8399.55 2.98 0 1912 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 729 -6.86 7.21 12 0.25 -1228.00 1169.00 56000 20240617 -84.95 7110 20250203 18.57 9350 -9.84 20250108 7110 18.57 20250203 56000 -84.95 20240617 7110 18.57 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
5 20250221 131348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 110 2 1.32 180147040 21453 47.09 8270 8560 8270 10840 5840 8340 8398.62 2.98 0 2075 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 731 -6.88 7.23 12 0.25 -1228.00 1169.00 56000 20240617 -84.91 7110 20250203 18.85 9350 -9.63 20250108 7110 18.85 20250203 56000 -84.91 20240617 7110 18.85 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
6 20250221 121348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 60 2 0.72 168050740 20017 43.94 8270 8560 8270 10840 5840 8340 8396.79 2.98 0 2057 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 727 -6.84 7.19 12 0.23 -1228.00 1169.00 56000 20240617 -85.00 7110 20250203 18.14 9350 -10.16 20250108 7110 18.14 20250203 56000 -85.00 20240617 7110 18.14 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
7 20250221 111344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 150 2 1.80 142032310 16946 37.20 8270 8560 8270 10840 5840 8340 8382.69 2.98 0 2412 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 734 -6.91 7.26 12 0.20 -1228.00 1169.00 56000 20240617 -84.84 7110 20250203 19.41 9350 -9.20 20250108 7110 19.41 20250203 56000 -84.84 20240617 7110 19.41 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
8 20250221 101347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8380 40 2 0.48 82119470 9867 21.66 8270 8410 8270 10840 5840 8340 8321.73 2.98 0 3087 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 725 -6.82 7.17 12 0.11 -1228.00 1169.00 56000 20240617 -85.04 7110 20250203 17.86 9350 -10.37 20250108 7110 17.86 20250203 56000 -85.04 20240617 7110 17.86 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
9 20250221 091349 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8370 30 2 0.36 14183150 1707 3.75 8270 8410 8270 10840 5840 8340 8296.33 2.98 0 469 8833 8586 8453 8206 8073 8520 8140 43 2500 500 5170 10 1 8650735 724 -6.82 7.16 12 0.02 -1228.00 1169.00 56000 20240617 -85.05 7110 20250203 17.72 9350 -10.48 20250108 7110 17.72 20250203 56000 -85.05 20240617 7110 17.72 20250203 1.17 N 462510 500 43 억 257496 N N 0 N 00 N
10 20250220 161336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 -260 5 -3.02 383929660 45495 102.24 8700 8700 8320 11180 6020 8600 8440.27 3.03 0 -4261 9040 8820 8680 8460 8320 8750 8390 43 2580 500 5330 10 1 8650735 721 -6.79 7.13 12 0.53 -1228.00 1169.00 56000 20240617 -85.11 7110 20250203 17.30 9350 -10.80 20250108 7110 17.30 20250203 56000 -85.11 20240617 7110 17.30 20250203 1.17 N 462510 500 43 억 261751 N N 0 N 00 N
11 20250220 151343 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 -260 5 -3.02 371877570 44050 98.99 8700 8700 8320 11180 6020 8600 8442.17 3.03 0 -3899 9040 8820 8680 8460 8320 8750 8390 43 2580 500 5330 10 1 8650735 721 -6.79 7.13 12 0.51 -1228.00 1169.00 56000 20240617 -85.11 7110 20250203 17.30 9350 -10.80 20250108 7110 17.30 20250203 56000 -85.11 20240617 7110 17.30 20250203 1.17 N 462510 500 43 억 261751 N N 0 N 00 N
12 20250220 141341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8440 -160 5 -1.86 340895270 40343 90.66 8700 8700 8320 11180 6020 8600 8449.92 3.03 0 -3726 9040 8820 8680 8460 8320 8750 8390 43 2580 500 5330 10 1 8650735 730 -6.87 7.22 12 0.47 -1228.00 1169.00 56000 20240617 -84.93 7110 20250203 18.71 9350 -9.73 20250108 7110 18.71 20250203 56000 -84.93 20240617 7110 18.71 20250203 1.17 N 462510 500 43 억 261751 N N 0 N 00 N