ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214680/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
20250224,161006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2155,15,2,0.70,991112305,459752,53.35,2120,2190,2095,2780,1500,2140,2155.75,2.01,0,106518,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1595,-74.31,1.98,12,0.62,-29.00,1091.00,4885,20240523,-55.89,1997,20241209,7.91,2440,-11.68,20250108,1999,7.80,20250203,4885,-55.89,20240523,1997,7.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,151005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2175,35,2,1.64,901324915,418231,48.53,2120,2190,2095,2780,1500,2140,2155.09,2.01,0,91338,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1610,-75.00,1.99,12,0.57,-29.00,1091.00,4885,20240523,-55.48,1997,20241209,8.91,2440,-10.86,20250108,1999,8.80,20250203,4885,-55.48,20240523,1997,8.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,141004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2170,30,2,1.40,741074480,344520,39.98,2120,2190,2095,2780,1500,2140,2151.03,2.01,0,63842,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1606,-74.83,1.99,12,0.47,-29.00,1091.00,4885,20240523,-55.58,1997,20241209,8.66,2440,-11.07,20250108,1999,8.55,20250203,4885,-55.58,20240523,1997,8.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,131005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2170,30,2,1.40,684500980,318389,36.94,2120,2190,2095,2780,1500,2140,2149.89,2.01,0,50606,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1606,-74.83,1.99,12,0.43,-29.00,1091.00,4885,20240523,-55.58,1997,20241209,8.66,2440,-11.07,20250108,1999,8.55,20250203,4885,-55.58,20240523,1997,8.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,121002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2165,25,2,1.17,628831015,292709,33.96,2120,2190,2095,2780,1500,2140,2148.31,2.01,0,39422,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1602,-74.66,1.98,12,0.40,-29.00,1091.00,4885,20240523,-55.68,1997,20241209,8.41,2440,-11.27,20250108,1999,8.30,20250203,4885,-55.68,20240523,1997,8.41,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,111000,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2150,10,2,0.47,430810055,201675,23.40,2120,2180,2095,2780,1500,2140,2136.16,2.01,0,-10331,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1591,-74.14,1.97,12,0.27,-29.00,1091.00,4885,20240523,-55.99,1997,20241209,7.66,2440,-11.89,20250108,1999,7.55,20250203,4885,-55.99,20240523,1997,7.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,101001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2155,15,2,0.70,317103950,149004,17.29,2120,2160,2095,2780,1500,2140,2128.16,2.01,0,-16256,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1595,-74.31,1.98,12,0.20,-29.00,1091.00,4885,20240523,-55.89,1997,20241209,7.91,2440,-11.68,20250108,1999,7.80,20250203,4885,-55.89,20240523,1997,7.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250224,091008,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2125,-15,5,-0.70,122897265,58250,6.76,2120,2130,2095,2780,1500,2140,2109.82,2.01,0,-8696,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1573,-73.28,1.95,12,0.08,-29.00,1091.00,4885,20240523,-56.50,1997,20241209,6.41,2440,-12.91,20250108,1999,6.30,20250203,4885,-56.50,20240523,1997,6.41,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N
20250221,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2140,-75,5,-3.39,1829709835,849725,41.81,2215,2215,2110,2875,1555,2215,2153.31,2.12,0,-97301,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1584,-73.79,1.96,12,1.15,-29.00,1091.00,4885,20240523,-56.19,1997,20241209,7.16,2440,-12.30,20250108,1999,7.05,20250203,4885,-56.19,20240523,1997,7.16,20241209,3.15,N,214680,100,74 억,,1568771,N,N,0,N,00,N
20250221,151002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2115,-100,5,-4.51,1768370895,820882,40.39,2215,2215,2110,2875,1555,2215,2154.23,2.12,0,-88566,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1565,-72.93,1.94,12,1.11,-29.00,1091.00,4885,20240523,-56.70,1997,20241209,5.91,2440,-13.32,20250108,1999,5.80,20250203,4885,-56.70,20240523,1997,5.91,20241209,3.15,N,214680,100,74 억,,1568771,N,N,0,N,00,N
20250221,141001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2125,-90,5,-4.06,1505095535,696607,34.28,2215,2215,2115,2875,1555,2215,2160.61,2.12,0,-49482,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1573,-73.28,1.95,12,0.94,-29.00,1091.00,4885,20240523,-56.50,1997,20241209,6.41,2440,-12.91,20250108,1999,6.30,20250203,4885,-56.50,20240523,1997,6.41,20241209,3.15,N,214680,100,74 억,,1568771,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 20250224 161006 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2155 15 2 0.70 991112305 459752 53.35 2120 2190 2095 2780 1500 2140 2155.75 2.01 0 106518 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1595 -74.31 1.98 12 0.62 -29.00 1091.00 4885 20240523 -55.89 1997 20241209 7.91 2440 -11.68 20250108 1999 7.80 20250203 4885 -55.89 20240523 1997 7.91 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
3 20250224 151005 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2175 35 2 1.64 901324915 418231 48.53 2120 2190 2095 2780 1500 2140 2155.09 2.01 0 91338 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1610 -75.00 1.99 12 0.57 -29.00 1091.00 4885 20240523 -55.48 1997 20241209 8.91 2440 -10.86 20250108 1999 8.80 20250203 4885 -55.48 20240523 1997 8.91 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
4 20250224 141004 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2170 30 2 1.40 741074480 344520 39.98 2120 2190 2095 2780 1500 2140 2151.03 2.01 0 63842 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1606 -74.83 1.99 12 0.47 -29.00 1091.00 4885 20240523 -55.58 1997 20241209 8.66 2440 -11.07 20250108 1999 8.55 20250203 4885 -55.58 20240523 1997 8.66 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
5 20250224 131005 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2170 30 2 1.40 684500980 318389 36.94 2120 2190 2095 2780 1500 2140 2149.89 2.01 0 50606 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1606 -74.83 1.99 12 0.43 -29.00 1091.00 4885 20240523 -55.58 1997 20241209 8.66 2440 -11.07 20250108 1999 8.55 20250203 4885 -55.58 20240523 1997 8.66 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
6 20250224 121002 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2165 25 2 1.17 628831015 292709 33.96 2120 2190 2095 2780 1500 2140 2148.31 2.01 0 39422 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1602 -74.66 1.98 12 0.40 -29.00 1091.00 4885 20240523 -55.68 1997 20241209 8.41 2440 -11.27 20250108 1999 8.30 20250203 4885 -55.68 20240523 1997 8.41 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
7 20250224 111000 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2150 10 2 0.47 430810055 201675 23.40 2120 2180 2095 2780 1500 2140 2136.16 2.01 0 -10331 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1591 -74.14 1.97 12 0.27 -29.00 1091.00 4885 20240523 -55.99 1997 20241209 7.66 2440 -11.89 20250108 1999 7.55 20250203 4885 -55.99 20240523 1997 7.66 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
8 20250224 101001 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2155 15 2 0.70 317103950 149004 17.29 2120 2160 2095 2780 1500 2140 2128.16 2.01 0 -16256 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1595 -74.31 1.98 12 0.20 -29.00 1091.00 4885 20240523 -55.89 1997 20241209 7.91 2440 -11.68 20250108 1999 7.80 20250203 4885 -55.89 20240523 1997 7.91 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
9 20250224 091008 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2125 -15 5 -0.70 122897265 58250 6.76 2120 2130 2095 2780 1500 2140 2109.82 2.01 0 -8696 2260 2200 2155 2095 2050 2177 2072 74 640 100 1540 5 1 74015254 1573 -73.28 1.95 12 0.08 -29.00 1091.00 4885 20240523 -56.50 1997 20241209 6.41 2440 -12.91 20250108 1999 6.30 20250203 4885 -56.50 20240523 1997 6.41 20241209 3.23 N 214680 100 74 억 1489679 N N 0 N 00 N
10 20250221 160958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2140 -75 5 -3.39 1829709835 849725 41.81 2215 2215 2110 2875 1555 2215 2153.31 2.12 0 -97301 2391 2302 2256 2167 2121 2280 2145 74 660 100 1590 5 1 74015254 1584 -73.79 1.96 12 1.15 -29.00 1091.00 4885 20240523 -56.19 1997 20241209 7.16 2440 -12.30 20250108 1999 7.05 20250203 4885 -56.19 20240523 1997 7.16 20241209 3.15 N 214680 100 74 억 1568771 N N 0 N 00 N
11 20250221 151002 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2115 -100 5 -4.51 1768370895 820882 40.39 2215 2215 2110 2875 1555 2215 2154.23 2.12 0 -88566 2391 2302 2256 2167 2121 2280 2145 74 660 100 1590 5 1 74015254 1565 -72.93 1.94 12 1.11 -29.00 1091.00 4885 20240523 -56.70 1997 20241209 5.91 2440 -13.32 20250108 1999 5.80 20250203 4885 -56.70 20240523 1997 5.91 20241209 3.15 N 214680 100 74 억 1568771 N N 0 N 00 N
12 20250221 141001 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2125 -90 5 -4.06 1505095535 696607 34.28 2215 2215 2115 2875 1555 2215 2160.61 2.12 0 -49482 2391 2302 2256 2167 2121 2280 2145 74 660 100 1590 5 1 74015254 1573 -73.28 1.95 12 0.94 -29.00 1091.00 4885 20240523 -56.50 1997 20241209 6.41 2440 -12.91 20250108 1999 6.30 20250203 4885 -56.50 20240523 1997 6.41 20241209 3.15 N 214680 100 74 억 1568771 N N 0 N 00 N