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
294090/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
20250221,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,2790471005,1194261,47.61,2285,2405,2245,3005,1625,2315,2336.57,3.76,0,-13671,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,772,-1.13,1.34,12,3.56,-2038.00,1721.00,17353,20240522,-86.72,2210,20250213,4.30,3840,-39.97,20250110,2210,4.30,20250213,18500,-87.54,20240522,2210,4.30,20250213,0.00,N,294090,100,33 억,,1261071,N,N,417,N,00,N
20250221,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-5,5,-0.22,2653606830,1134903,45.24,2285,2405,2245,3005,1625,2315,2338.18,3.76,0,-26138,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,774,-1.13,1.34,12,3.39,-2038.00,1721.00,17353,20240522,-86.69,2210,20250213,4.52,3840,-39.84,20250110,2210,4.52,20250213,18500,-87.51,20240522,2210,4.52,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,2312554900,988984,39.43,2285,2405,2245,3005,1625,2315,2338.31,3.76,0,-23085,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,784,-1.15,1.36,12,2.95,-2038.00,1721.00,17353,20240522,-86.52,2210,20250213,5.88,3840,-39.06,20250110,2210,5.88,20250213,18500,-87.35,20240522,2210,5.88,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,131127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,55,2,2.38,2159205110,923622,36.82,2285,2405,2245,3005,1625,2315,2337.76,3.76,0,-17821,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,794,-1.16,1.38,12,2.76,-2038.00,1721.00,17353,20240522,-86.34,2210,20250213,7.24,3840,-38.28,20250110,2210,7.24,20250213,18500,-87.19,20240522,2210,7.24,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,65,2,2.81,1997727815,855391,34.10,2285,2405,2245,3005,1625,2315,2335.46,3.76,0,-47336,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,797,-1.17,1.38,12,2.55,-2038.00,1721.00,17353,20240522,-86.28,2210,20250213,7.69,3840,-38.02,20250110,2210,7.69,20250213,18500,-87.14,20240522,2210,7.69,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,111123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,75,2,3.24,1682130035,722232,28.79,2285,2400,2245,3005,1625,2315,2329.07,3.76,0,-35244,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,801,-1.17,1.39,12,2.16,-2038.00,1721.00,17353,20240522,-86.23,2210,20250213,8.14,3840,-37.76,20250110,2210,8.14,20250213,18500,-87.08,20240522,2210,8.14,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,30,2,1.30,1252973080,539874,21.52,2285,2380,2245,3005,1625,2315,2320.86,3.76,0,-60776,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,786,-1.15,1.36,12,1.61,-2038.00,1721.00,17353,20240522,-86.49,2210,20250213,6.11,3840,-38.93,20250110,2210,6.11,20250213,18500,-87.32,20240522,2210,6.11,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250221,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,15,2,0.65,493086440,213390,8.51,2285,2355,2245,3005,1625,2315,2310.73,3.76,0,-31701,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,781,-1.14,1.35,12,0.64,-2038.00,1721.00,17353,20240522,-86.57,2210,20250213,5.43,3840,-39.32,20250110,2210,5.43,20250213,18500,-87.41,20240522,2210,5.43,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N
20250220,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-360,5,-13.46,6028050990,2493341,64.27,2595,2595,2310,3475,1875,2675,2417.84,4.23,0,-25626,3168,2921,2748,2501,2328,2835,2415,30,800,100,1650,5,1,30435659,705,-1.14,1.35,12,8.19,-2038.00,1721.00,17353,20240522,-86.66,2210,20250213,4.75,3840,-39.71,20250110,2210,4.75,20250213,18500,-87.49,20240522,2210,4.75,20250213,0.00,N,294090,100,30 억,,1287179,N,N,653,N,00,N
20250220,151123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2325,-350,5,-13.08,5726503720,2363137,60.91,2595,2595,2320,3475,1875,2675,2423.25,4.23,0,-67654,3168,2921,2748,2501,2328,2835,2415,30,800,100,1650,5,1,30435659,708,-1.14,1.35,12,7.76,-2038.00,1721.00,17353,20240522,-86.60,2210,20250213,5.20,3840,-39.45,20250110,2210,5.20,20250213,18500,-87.43,20240522,2210,5.20,20250213,0.00,N,294090,100,30 억,,1287179,N,N,64,N,00,N
20250220,141123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,-305,5,-11.40,5200911485,2138638,55.12,2595,2595,2330,3475,1875,2675,2431.87,4.23,0,-33843,3168,2921,2748,2501,2328,2835,2415,30,800,100,1650,5,1,30435659,721,-1.16,1.38,12,7.03,-2038.00,1721.00,17353,20240522,-86.34,2210,20250213,7.24,3840,-38.28,20250110,2210,7.24,20250213,18500,-87.19,20240522,2210,7.24,20250213,0.00,N,294090,100,30 억,,1287179,N,N,64,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 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2305 -10 5 -0.43 2790471005 1194261 47.61 2285 2405 2245 3005 1625 2315 2336.57 3.76 0 -13671 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 772 -1.13 1.34 12 3.56 -2038.00 1721.00 17353 20240522 -86.72 2210 20250213 4.30 3840 -39.97 20250110 2210 4.30 20250213 18500 -87.54 20240522 2210 4.30 20250213 0.00 N 294090 100 33 억 1261071 N N 417 N 00 N
3 20250221 151128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 -5 5 -0.22 2653606830 1134903 45.24 2285 2405 2245 3005 1625 2315 2338.18 3.76 0 -26138 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 774 -1.13 1.34 12 3.39 -2038.00 1721.00 17353 20240522 -86.69 2210 20250213 4.52 3840 -39.84 20250110 2210 4.52 20250213 18500 -87.51 20240522 2210 4.52 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
4 20250221 141129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 25 2 1.08 2312554900 988984 39.43 2285 2405 2245 3005 1625 2315 2338.31 3.76 0 -23085 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 784 -1.15 1.36 12 2.95 -2038.00 1721.00 17353 20240522 -86.52 2210 20250213 5.88 3840 -39.06 20250110 2210 5.88 20250213 18500 -87.35 20240522 2210 5.88 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
5 20250221 131127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 55 2 2.38 2159205110 923622 36.82 2285 2405 2245 3005 1625 2315 2337.76 3.76 0 -17821 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 794 -1.16 1.38 12 2.76 -2038.00 1721.00 17353 20240522 -86.34 2210 20250213 7.24 3840 -38.28 20250110 2210 7.24 20250213 18500 -87.19 20240522 2210 7.24 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
6 20250221 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2380 65 2 2.81 1997727815 855391 34.10 2285 2405 2245 3005 1625 2315 2335.46 3.76 0 -47336 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 797 -1.17 1.38 12 2.55 -2038.00 1721.00 17353 20240522 -86.28 2210 20250213 7.69 3840 -38.02 20250110 2210 7.69 20250213 18500 -87.14 20240522 2210 7.69 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
7 20250221 111123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2390 75 2 3.24 1682130035 722232 28.79 2285 2400 2245 3005 1625 2315 2329.07 3.76 0 -35244 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 801 -1.17 1.39 12 2.16 -2038.00 1721.00 17353 20240522 -86.23 2210 20250213 8.14 3840 -37.76 20250110 2210 8.14 20250213 18500 -87.08 20240522 2210 8.14 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
8 20250221 101126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2345 30 2 1.30 1252973080 539874 21.52 2285 2380 2245 3005 1625 2315 2320.86 3.76 0 -60776 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 786 -1.15 1.36 12 1.61 -2038.00 1721.00 17353 20240522 -86.49 2210 20250213 6.11 3840 -38.93 20250110 2210 6.11 20250213 18500 -87.32 20240522 2210 6.11 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
9 20250221 091129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2330 15 2 0.65 493086440 213390 8.51 2285 2355 2245 3005 1625 2315 2310.73 3.76 0 -31701 2691 2502 2406 2217 2121 2455 2170 34 690 100 1430 5 1 33506286 781 -1.14 1.35 12 0.64 -2038.00 1721.00 17353 20240522 -86.57 2210 20250213 5.43 3840 -39.32 20250110 2210 5.43 20250213 18500 -87.41 20240522 2210 5.43 20250213 0.00 N 294090 100 33 억 1261071 N N 653 N 00 N
10 20250220 161117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2315 -360 5 -13.46 6028050990 2493341 64.27 2595 2595 2310 3475 1875 2675 2417.84 4.23 0 -25626 3168 2921 2748 2501 2328 2835 2415 30 800 100 1650 5 1 30435659 705 -1.14 1.35 12 8.19 -2038.00 1721.00 17353 20240522 -86.66 2210 20250213 4.75 3840 -39.71 20250110 2210 4.75 20250213 18500 -87.49 20240522 2210 4.75 20250213 0.00 N 294090 100 30 억 1287179 N N 653 N 00 N
11 20250220 151123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2325 -350 5 -13.08 5726503720 2363137 60.91 2595 2595 2320 3475 1875 2675 2423.25 4.23 0 -67654 3168 2921 2748 2501 2328 2835 2415 30 800 100 1650 5 1 30435659 708 -1.14 1.35 12 7.76 -2038.00 1721.00 17353 20240522 -86.60 2210 20250213 5.20 3840 -39.45 20250110 2210 5.20 20250213 18500 -87.43 20240522 2210 5.20 20250213 0.00 N 294090 100 30 억 1287179 N N 64 N 00 N
12 20250220 141123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 -305 5 -11.40 5200911485 2138638 55.12 2595 2595 2330 3475 1875 2675 2431.87 4.23 0 -33843 3168 2921 2748 2501 2328 2835 2415 30 800 100 1650 5 1 30435659 721 -1.16 1.38 12 7.03 -2038.00 1721.00 17353 20240522 -86.34 2210 20250213 7.24 3840 -38.28 20250110 2210 7.24 20250213 18500 -87.19 20240522 2210 7.24 20250213 0.00 N 294090 100 30 억 1287179 N N 64 N 00 N