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
100120/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
20250221,160752,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,665588500,30247,146.89,21700,22200,21700,28050,15150,21600,22005.12,33.56,0,-4885,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2210,15.02,0.92,12,0.30,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,150755,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,642476250,29201,141.81,21700,22200,21700,28050,15150,21600,22001.87,33.56,0,-4413,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2210,15.02,0.92,12,0.29,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,140754,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22050,450,2,2.08,505387150,23006,111.73,21700,22200,21700,28050,15150,21600,21967.64,33.56,0,-3049,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2205,14.99,0.91,12,0.23,1471.00,24138.00,30900,20240329,-28.64,19680,20241210,12.04,22900,-3.71,20250213,20200,9.16,20250110,30900,-28.64,20240329,19680,12.04,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,130753,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22050,450,2,2.08,439793600,20032,97.29,21700,22200,21700,28050,15150,21600,21954.57,33.56,0,-3390,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2205,14.99,0.91,12,0.20,1471.00,24138.00,30900,20240329,-28.64,19680,20241210,12.04,22900,-3.71,20250213,20200,9.16,20250110,30900,-28.64,20240329,19680,12.04,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,120754,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,400,2,1.85,414640350,18890,91.74,21700,22200,21700,28050,15150,21600,21950.28,33.56,0,-3050,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2200,14.96,0.91,12,0.19,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,110750,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22050,450,2,2.08,405741750,18486,89.78,21700,22200,21700,28050,15150,21600,21948.62,33.56,0,-3038,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2205,14.99,0.91,12,0.18,1471.00,24138.00,30900,20240329,-28.64,19680,20241210,12.04,22900,-3.71,20250213,20200,9.16,20250110,30900,-28.64,20240329,19680,12.04,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,100752,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22050,450,2,2.08,321486200,14664,71.22,21700,22200,21700,28050,15150,21600,21923.52,33.56,0,-1235,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2205,14.99,0.91,12,0.15,1471.00,24138.00,30900,20240329,-28.64,19680,20241210,12.04,22900,-3.71,20250213,20200,9.16,20250110,30900,-28.64,20240329,19680,12.04,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250221,090754,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,200,2,0.93,75736200,3471,16.86,21700,21950,21700,28050,15150,21600,21819.77,33.56,0,139,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2180,14.82,0.90,12,0.03,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N
20250220,160749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,-400,5,-1.82,448200700,20587,88.07,21850,22000,21450,28600,15400,22000,21771.05,33.59,0,-3165,22366,22182,21816,21632,21266,22275,21725,50,6600,500,15400,50,1,10001865,2160,14.68,0.89,12,0.21,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.59,N,100120,500,50 억,,3359696,N,N,78,N,00,N
20250220,150751,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,-200,5,-0.91,419001050,19236,82.29,21850,22000,21450,28600,15400,22000,21782.13,33.59,0,-2139,22366,22182,21816,21632,21266,22275,21725,50,6600,500,15400,50,1,10001865,2180,14.82,0.90,12,0.19,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.59,N,100120,500,50 억,,3359696,N,N,0,N,00,N
20250220,140751,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-100,5,-0.45,278535400,12748,54.53,21850,22000,21700,28600,15400,22000,21849.34,33.59,0,-944,22366,22182,21816,21632,21266,22275,21725,50,6600,500,15400,50,1,10001865,2190,14.89,0.91,12,0.13,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.59,N,100120,500,50 억,,3359696,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 160752 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22100 500 2 2.31 665588500 30247 146.89 21700 22200 21700 28050 15150 21600 22005.12 33.56 0 -4885 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2210 15.02 0.92 12 0.30 1471.00 24138.00 30900 20240329 -28.48 19680 20241210 12.30 22900 -3.49 20250213 20200 9.41 20250110 30900 -28.48 20240329 19680 12.30 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
3 20250221 150755 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22100 500 2 2.31 642476250 29201 141.81 21700 22200 21700 28050 15150 21600 22001.87 33.56 0 -4413 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2210 15.02 0.92 12 0.29 1471.00 24138.00 30900 20240329 -28.48 19680 20241210 12.30 22900 -3.49 20250213 20200 9.41 20250110 30900 -28.48 20240329 19680 12.30 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
4 20250221 140754 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22050 450 2 2.08 505387150 23006 111.73 21700 22200 21700 28050 15150 21600 21967.64 33.56 0 -3049 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2205 14.99 0.91 12 0.23 1471.00 24138.00 30900 20240329 -28.64 19680 20241210 12.04 22900 -3.71 20250213 20200 9.16 20250110 30900 -28.64 20240329 19680 12.04 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
5 20250221 130753 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22050 450 2 2.08 439793600 20032 97.29 21700 22200 21700 28050 15150 21600 21954.57 33.56 0 -3390 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2205 14.99 0.91 12 0.20 1471.00 24138.00 30900 20240329 -28.64 19680 20241210 12.04 22900 -3.71 20250213 20200 9.16 20250110 30900 -28.64 20240329 19680 12.04 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
6 20250221 120754 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 400 2 1.85 414640350 18890 91.74 21700 22200 21700 28050 15150 21600 21950.28 33.56 0 -3050 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2200 14.96 0.91 12 0.19 1471.00 24138.00 30900 20240329 -28.80 19680 20241210 11.79 22900 -3.93 20250213 20200 8.91 20250110 30900 -28.80 20240329 19680 11.79 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
7 20250221 110750 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22050 450 2 2.08 405741750 18486 89.78 21700 22200 21700 28050 15150 21600 21948.62 33.56 0 -3038 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2205 14.99 0.91 12 0.18 1471.00 24138.00 30900 20240329 -28.64 19680 20241210 12.04 22900 -3.71 20250213 20200 9.16 20250110 30900 -28.64 20240329 19680 12.04 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
8 20250221 100752 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22050 450 2 2.08 321486200 14664 71.22 21700 22200 21700 28050 15150 21600 21923.52 33.56 0 -1235 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2205 14.99 0.91 12 0.15 1471.00 24138.00 30900 20240329 -28.64 19680 20241210 12.04 22900 -3.71 20250213 20200 9.16 20250110 30900 -28.64 20240329 19680 12.04 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
9 20250221 090754 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 200 2 0.93 75736200 3471 16.86 21700 21950 21700 28050 15150 21600 21819.77 33.56 0 139 22233 21916 21683 21366 21133 21800 21250 50 6450 500 15120 50 1 10001865 2180 14.82 0.90 12 0.03 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22900 -4.80 20250213 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.61 N 100120 500 50 억 3356350 N N 78 N 00 N
10 20250220 160749 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 -400 5 -1.82 448200700 20587 88.07 21850 22000 21450 28600 15400 22000 21771.05 33.59 0 -3165 22366 22182 21816 21632 21266 22275 21725 50 6600 500 15400 50 1 10001865 2160 14.68 0.89 12 0.21 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22900 -5.68 20250213 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.59 N 100120 500 50 억 3359696 N N 78 N 00 N
11 20250220 150751 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 -200 5 -0.91 419001050 19236 82.29 21850 22000 21450 28600 15400 22000 21782.13 33.59 0 -2139 22366 22182 21816 21632 21266 22275 21725 50 6600 500 15400 50 1 10001865 2180 14.82 0.90 12 0.19 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22900 -4.80 20250213 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.59 N 100120 500 50 억 3359696 N N 0 N 00 N
12 20250220 140751 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -100 5 -0.45 278535400 12748 54.53 21850 22000 21700 28600 15400 22000 21849.34 33.59 0 -944 22366 22182 21816 21632 21266 22275 21725 50 6600 500 15400 50 1 10001865 2190 14.89 0.91 12 0.13 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.59 N 100120 500 50 억 3359696 N N 0 N 00 N