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
179290/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
20250221,160919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8810,-20,5,-0.23,1485341490,167748,90.94,8740,9000,8680,11470,6190,8830,8854.65,7.08,0,-3845,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2851,22.14,3.06,12,0.52,398.00,2879.00,9390,20250218,-6.18,5290,20240805,66.54,9390,-6.18,20250218,7340,20.03,20250203,9390,-6.18,20250218,5290,66.54,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,150923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8790,-40,5,-0.45,1386504110,156504,84.85,8740,9000,8680,11470,6190,8830,8859.22,7.08,0,-7131,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2845,22.09,3.05,12,0.48,398.00,2879.00,9390,20250218,-6.39,5290,20240805,66.16,9390,-6.39,20250218,7340,19.75,20250203,9390,-6.39,20250218,5290,66.16,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,140922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8830,0,3,0.00,1220547860,137658,74.63,8740,9000,8680,11470,6190,8830,8866.52,7.08,0,-18041,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2858,22.19,3.07,12,0.43,398.00,2879.00,9390,20250218,-5.96,5290,20240805,66.92,9390,-5.96,20250218,7340,20.30,20250203,9390,-5.96,20250218,5290,66.92,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,130921,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8870,40,2,0.45,1150836710,129767,70.35,8740,9000,8680,11470,6190,8830,8868.49,7.08,0,-20378,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2871,22.29,3.08,12,0.40,398.00,2879.00,9390,20250218,-5.54,5290,20240805,67.67,9390,-5.54,20250218,7340,20.84,20250203,9390,-5.54,20250218,5290,67.67,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,120922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8860,30,2,0.34,1097576190,123769,67.10,8740,9000,8680,11470,6190,8830,8867.94,7.08,0,-20894,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2868,22.26,3.08,12,0.38,398.00,2879.00,9390,20250218,-5.64,5290,20240805,67.49,9390,-5.64,20250218,7340,20.71,20250203,9390,-5.64,20250218,5290,67.49,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,110918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8900,70,2,0.79,978577730,110355,59.83,8740,9000,8680,11470,6190,8830,8867.54,7.08,0,-18167,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2881,22.36,3.09,12,0.34,398.00,2879.00,9390,20250218,-5.22,5290,20240805,68.24,9390,-5.22,20250218,7340,21.25,20250203,9390,-5.22,20250218,5290,68.24,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,100920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8780,-50,5,-0.57,284580520,32513,17.63,8740,8820,8680,11470,6190,8830,8752.82,7.08,0,3323,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2842,22.06,3.05,12,0.10,398.00,2879.00,9390,20250218,-6.50,5290,20240805,65.97,9390,-6.50,20250218,7340,19.62,20250203,9390,-6.50,20250218,5290,65.97,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250221,090922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8800,-30,5,-0.34,39071390,4454,2.41,8740,8820,8730,11470,6190,8830,8772.20,7.08,0,-165,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2848,22.11,3.06,12,0.01,398.00,2879.00,9390,20250218,-6.28,5290,20240805,66.35,9390,-6.28,20250218,7340,19.89,20250203,9390,-6.28,20250218,5290,66.35,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N
20250220,160916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8830,-180,5,-2.00,1630092750,183869,78.52,9090,9100,8760,11710,6310,9010,8865.48,7.03,0,15789,9396,9202,9026,8832,8656,9115,8745,164,2700,500,6480,10,1,32365678,2858,22.19,3.07,12,0.57,398.00,2879.00,9390,20250218,-5.96,5290,20240805,66.92,9390,-5.96,20250218,7340,20.30,20250203,9390,-5.96,20250218,5290,66.92,20240805,1.86,N,179290,500,163 억,,2276631,N,N,1,N,00,N
20250220,150919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8820,-190,5,-2.11,1547209860,174461,74.50,9090,9100,8760,11710,6310,9010,8868.40,7.03,0,16002,9396,9202,9026,8832,8656,9115,8745,164,2700,500,6480,10,1,32365678,2855,22.16,3.06,12,0.54,398.00,2879.00,9390,20250218,-6.07,5290,20240805,66.73,9390,-6.07,20250218,7340,20.16,20250203,9390,-6.07,20250218,5290,66.73,20240805,1.86,N,179290,500,163 억,,2276631,N,N,0,N,00,N
20250220,140919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8840,-170,5,-1.89,1277918540,143827,61.42,9090,9100,8780,11710,6310,9010,8884.99,7.03,0,1433,9396,9202,9026,8832,8656,9115,8745,164,2700,500,6480,10,1,32365678,2861,22.21,3.07,12,0.44,398.00,2879.00,9390,20250218,-5.86,5290,20240805,67.11,9390,-5.86,20250218,7340,20.44,20250203,9390,-5.86,20250218,5290,67.11,20240805,1.86,N,179290,500,163 억,,2276631,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 160919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8810 -20 5 -0.23 1485341490 167748 90.94 8740 9000 8680 11470 6190 8830 8854.65 7.08 0 -3845 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2851 22.14 3.06 12 0.52 398.00 2879.00 9390 20250218 -6.18 5290 20240805 66.54 9390 -6.18 20250218 7340 20.03 20250203 9390 -6.18 20250218 5290 66.54 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
3 20250221 150923 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8790 -40 5 -0.45 1386504110 156504 84.85 8740 9000 8680 11470 6190 8830 8859.22 7.08 0 -7131 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2845 22.09 3.05 12 0.48 398.00 2879.00 9390 20250218 -6.39 5290 20240805 66.16 9390 -6.39 20250218 7340 19.75 20250203 9390 -6.39 20250218 5290 66.16 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
4 20250221 140922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8830 0 3 0.00 1220547860 137658 74.63 8740 9000 8680 11470 6190 8830 8866.52 7.08 0 -18041 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2858 22.19 3.07 12 0.43 398.00 2879.00 9390 20250218 -5.96 5290 20240805 66.92 9390 -5.96 20250218 7340 20.30 20250203 9390 -5.96 20250218 5290 66.92 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
5 20250221 130921 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8870 40 2 0.45 1150836710 129767 70.35 8740 9000 8680 11470 6190 8830 8868.49 7.08 0 -20378 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2871 22.29 3.08 12 0.40 398.00 2879.00 9390 20250218 -5.54 5290 20240805 67.67 9390 -5.54 20250218 7340 20.84 20250203 9390 -5.54 20250218 5290 67.67 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
6 20250221 120922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8860 30 2 0.34 1097576190 123769 67.10 8740 9000 8680 11470 6190 8830 8867.94 7.08 0 -20894 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2868 22.26 3.08 12 0.38 398.00 2879.00 9390 20250218 -5.64 5290 20240805 67.49 9390 -5.64 20250218 7340 20.71 20250203 9390 -5.64 20250218 5290 67.49 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
7 20250221 110918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8900 70 2 0.79 978577730 110355 59.83 8740 9000 8680 11470 6190 8830 8867.54 7.08 0 -18167 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2881 22.36 3.09 12 0.34 398.00 2879.00 9390 20250218 -5.22 5290 20240805 68.24 9390 -5.22 20250218 7340 21.25 20250203 9390 -5.22 20250218 5290 68.24 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
8 20250221 100920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8780 -50 5 -0.57 284580520 32513 17.63 8740 8820 8680 11470 6190 8830 8752.82 7.08 0 3323 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2842 22.06 3.05 12 0.10 398.00 2879.00 9390 20250218 -6.50 5290 20240805 65.97 9390 -6.50 20250218 7340 19.62 20250203 9390 -6.50 20250218 5290 65.97 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
9 20250221 090922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8800 -30 5 -0.34 39071390 4454 2.41 8740 8820 8730 11470 6190 8830 8772.20 7.08 0 -165 9236 9032 8896 8692 8556 8965 8625 164 2640 500 6350 10 1 32365678 2848 22.11 3.06 12 0.01 398.00 2879.00 9390 20250218 -6.28 5290 20240805 66.35 9390 -6.28 20250218 7340 19.89 20250203 9390 -6.28 20250218 5290 66.35 20240805 1.90 N 179290 500 163 억 2292641 N N 1 N 00 N
10 20250220 160916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8830 -180 5 -2.00 1630092750 183869 78.52 9090 9100 8760 11710 6310 9010 8865.48 7.03 0 15789 9396 9202 9026 8832 8656 9115 8745 164 2700 500 6480 10 1 32365678 2858 22.19 3.07 12 0.57 398.00 2879.00 9390 20250218 -5.96 5290 20240805 66.92 9390 -5.96 20250218 7340 20.30 20250203 9390 -5.96 20250218 5290 66.92 20240805 1.86 N 179290 500 163 억 2276631 N N 1 N 00 N
11 20250220 150919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8820 -190 5 -2.11 1547209860 174461 74.50 9090 9100 8760 11710 6310 9010 8868.40 7.03 0 16002 9396 9202 9026 8832 8656 9115 8745 164 2700 500 6480 10 1 32365678 2855 22.16 3.06 12 0.54 398.00 2879.00 9390 20250218 -6.07 5290 20240805 66.73 9390 -6.07 20250218 7340 20.16 20250203 9390 -6.07 20250218 5290 66.73 20240805 1.86 N 179290 500 163 억 2276631 N N 0 N 00 N
12 20250220 140919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8840 -170 5 -1.89 1277918540 143827 61.42 9090 9100 8780 11710 6310 9010 8884.99 7.03 0 1433 9396 9202 9026 8832 8656 9115 8745 164 2700 500 6480 10 1 32365678 2861 22.21 3.07 12 0.44 398.00 2879.00 9390 20250218 -5.86 5290 20240805 67.11 9390 -5.86 20250218 7340 20.44 20250203 9390 -5.86 20250218 5290 67.11 20240805 1.86 N 179290 500 163 억 2276631 N N 0 N 00 N