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
039840/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
20250221,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17000,50,2,0.29,188442560,11112,30.26,16910,17020,16850,22000,11870,16950,16958.36,14.28,0,-2841,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2547,81.34,1.15,12,0.07,209.00,14809.00,23500,20240325,-27.66,15350,20240813,10.75,18760,-9.38,20250213,15850,7.26,20250102,23500,-27.66,20240325,15350,10.75,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17000,50,2,0.29,148224060,8746,23.82,16910,17020,16850,22000,11870,16950,16947.64,14.28,0,-2772,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2547,81.34,1.15,12,0.06,209.00,14809.00,23500,20240325,-27.66,15350,20240813,10.75,18760,-9.38,20250213,15850,7.26,20250102,23500,-27.66,20240325,15350,10.75,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16950,0,3,0.00,125394050,7399,20.15,16910,17020,16850,22000,11870,16950,16947.43,14.28,0,-2919,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2539,81.10,1.14,12,0.05,209.00,14809.00,23500,20240325,-27.87,15350,20240813,10.42,18760,-9.65,20250213,15850,6.94,20250102,23500,-27.87,20240325,15350,10.42,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,130457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16950,0,3,0.00,120868090,7132,19.42,16910,17020,16850,22000,11870,16950,16947.29,14.28,0,-2829,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2539,81.10,1.14,12,0.05,209.00,14809.00,23500,20240325,-27.87,15350,20240813,10.42,18760,-9.65,20250213,15850,6.94,20250102,23500,-27.87,20240325,15350,10.42,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,120458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16970,20,2,0.12,82305210,4859,13.23,16910,17020,16850,22000,11870,16950,16938.71,14.28,0,-2476,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2542,81.20,1.15,12,0.03,209.00,14809.00,23500,20240325,-27.79,15350,20240813,10.55,18760,-9.54,20250213,15850,7.07,20250102,23500,-27.79,20240325,15350,10.55,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,110456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16980,30,2,0.18,67181660,3968,10.81,16910,17020,16850,22000,11870,16950,16930.86,14.28,0,-1736,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2544,81.24,1.15,12,0.03,209.00,14809.00,23500,20240325,-27.74,15350,20240813,10.62,18760,-9.49,20250213,15850,7.13,20250102,23500,-27.74,20240325,15350,10.62,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16910,-40,5,-0.24,33402660,1978,5.39,16910,16980,16850,22000,11870,16950,16887.09,14.28,0,-730,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2533,80.91,1.14,12,0.01,209.00,14809.00,23500,20240325,-28.04,15350,20240813,10.16,18760,-9.86,20250213,15850,6.69,20250102,23500,-28.04,20240325,15350,10.16,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250221,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16900,-50,5,-0.29,524200,31,0.08,16910,16910,16900,22000,11870,16950,16909.68,14.28,0,-9,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2532,80.86,1.14,12,0.00,209.00,14809.00,23500,20240325,-28.09,15350,20240813,10.10,18760,-9.91,20250213,15850,6.62,20250102,23500,-28.09,20240325,15350,10.10,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N
20250220,160455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16950,-180,5,-1.05,620425230,36721,95.13,17120,17120,16800,22250,12000,17130,16895.65,14.27,0,824,17683,17406,17193,16916,16703,17300,16810,79,5120,500,12330,10,1,14981755,2539,81.10,1.14,12,0.25,209.00,14809.00,23500,20240325,-27.87,15350,20240813,10.42,18760,-9.65,20250213,15850,6.94,20250102,23500,-27.87,20240325,15350,10.42,20240813,2.29,N,039840,500,79 억,,2138047,N,N,0,N,00,N
20250220,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16870,-260,5,-1.52,547124600,32388,83.90,17120,17120,16800,22250,12000,17130,16892.82,14.27,0,2336,17683,17406,17193,16916,16703,17300,16810,79,5120,500,12330,10,1,14981755,2527,80.72,1.14,12,0.22,209.00,14809.00,23500,20240325,-28.21,15350,20240813,9.90,18760,-10.07,20250213,15850,6.44,20250102,23500,-28.21,20240325,15350,9.90,20240813,2.29,N,039840,500,79 억,,2138047,N,N,0,N,00,N
20250220,140456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16920,-210,5,-1.23,446581680,26423,68.45,17120,17120,16800,22250,12000,17130,16901.25,14.27,0,2318,17683,17406,17193,16916,16703,17300,16810,79,5120,500,12330,10,1,14981755,2535,80.96,1.14,12,0.18,209.00,14809.00,23500,20240325,-28.00,15350,20240813,10.23,18760,-9.81,20250213,15850,6.75,20250102,23500,-28.00,20240325,15350,10.23,20240813,2.29,N,039840,500,79 억,,2138047,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 160456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17000 50 2 0.29 188442560 11112 30.26 16910 17020 16850 22000 11870 16950 16958.36 14.28 0 -2841 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2547 81.34 1.15 12 0.07 209.00 14809.00 23500 20240325 -27.66 15350 20240813 10.75 18760 -9.38 20250213 15850 7.26 20250102 23500 -27.66 20240325 15350 10.75 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
3 20250221 150458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17000 50 2 0.29 148224060 8746 23.82 16910 17020 16850 22000 11870 16950 16947.64 14.28 0 -2772 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2547 81.34 1.15 12 0.06 209.00 14809.00 23500 20240325 -27.66 15350 20240813 10.75 18760 -9.38 20250213 15850 7.26 20250102 23500 -27.66 20240325 15350 10.75 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
4 20250221 140458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16950 0 3 0.00 125394050 7399 20.15 16910 17020 16850 22000 11870 16950 16947.43 14.28 0 -2919 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2539 81.10 1.14 12 0.05 209.00 14809.00 23500 20240325 -27.87 15350 20240813 10.42 18760 -9.65 20250213 15850 6.94 20250102 23500 -27.87 20240325 15350 10.42 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
5 20250221 130457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16950 0 3 0.00 120868090 7132 19.42 16910 17020 16850 22000 11870 16950 16947.29 14.28 0 -2829 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2539 81.10 1.14 12 0.05 209.00 14809.00 23500 20240325 -27.87 15350 20240813 10.42 18760 -9.65 20250213 15850 6.94 20250102 23500 -27.87 20240325 15350 10.42 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
6 20250221 120458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16970 20 2 0.12 82305210 4859 13.23 16910 17020 16850 22000 11870 16950 16938.71 14.28 0 -2476 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2542 81.20 1.15 12 0.03 209.00 14809.00 23500 20240325 -27.79 15350 20240813 10.55 18760 -9.54 20250213 15850 7.07 20250102 23500 -27.79 20240325 15350 10.55 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
7 20250221 110456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16980 30 2 0.18 67181660 3968 10.81 16910 17020 16850 22000 11870 16950 16930.86 14.28 0 -1736 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2544 81.24 1.15 12 0.03 209.00 14809.00 23500 20240325 -27.74 15350 20240813 10.62 18760 -9.49 20250213 15850 7.13 20250102 23500 -27.74 20240325 15350 10.62 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
8 20250221 100456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16910 -40 5 -0.24 33402660 1978 5.39 16910 16980 16850 22000 11870 16950 16887.09 14.28 0 -730 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2533 80.91 1.14 12 0.01 209.00 14809.00 23500 20240325 -28.04 15350 20240813 10.16 18760 -9.86 20250213 15850 6.69 20250102 23500 -28.04 20240325 15350 10.16 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
9 20250221 090457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16900 -50 5 -0.29 524200 31 0.08 16910 16910 16900 22000 11870 16950 16909.68 14.28 0 -9 17276 17112 16956 16792 16636 17035 16715 79 5050 500 12200 10 1 14981755 2532 80.86 1.14 12 0.00 209.00 14809.00 23500 20240325 -28.09 15350 20240813 10.10 18760 -9.91 20250213 15850 6.62 20250102 23500 -28.09 20240325 15350 10.10 20240813 2.32 N 039840 500 79 억 2138876 N N 0 N 00 N
10 20250220 160455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16950 -180 5 -1.05 620425230 36721 95.13 17120 17120 16800 22250 12000 17130 16895.65 14.27 0 824 17683 17406 17193 16916 16703 17300 16810 79 5120 500 12330 10 1 14981755 2539 81.10 1.14 12 0.25 209.00 14809.00 23500 20240325 -27.87 15350 20240813 10.42 18760 -9.65 20250213 15850 6.94 20250102 23500 -27.87 20240325 15350 10.42 20240813 2.29 N 039840 500 79 억 2138047 N N 0 N 00 N
11 20250220 150455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16870 -260 5 -1.52 547124600 32388 83.90 17120 17120 16800 22250 12000 17130 16892.82 14.27 0 2336 17683 17406 17193 16916 16703 17300 16810 79 5120 500 12330 10 1 14981755 2527 80.72 1.14 12 0.22 209.00 14809.00 23500 20240325 -28.21 15350 20240813 9.90 18760 -10.07 20250213 15850 6.44 20250102 23500 -28.21 20240325 15350 9.90 20240813 2.29 N 039840 500 79 억 2138047 N N 0 N 00 N
12 20250220 140456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16920 -210 5 -1.23 446581680 26423 68.45 17120 17120 16800 22250 12000 17130 16901.25 14.27 0 2318 17683 17406 17193 16916 16703 17300 16810 79 5120 500 12330 10 1 14981755 2535 80.96 1.14 12 0.18 209.00 14809.00 23500 20240325 -28.00 15350 20240813 10.23 18760 -9.81 20250213 15850 6.75 20250102 23500 -28.00 20240325 15350 10.23 20240813 2.29 N 039840 500 79 억 2138047 N N 0 N 00 N