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
317690/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
20250221,161145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-20,5,-0.38,742535140,140642,19.16,5270,5390,5200,6810,3670,5240,5279.61,25.65,0,13402,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,864,-4.00,4.76,12,0.85,-1305.00,1096.00,23700,20240809,-77.97,3360,20240418,55.36,7690,-32.12,20250106,5180,0.77,20250220,23700,-77.97,20240809,3360,55.36,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,20,2,0.38,666513950,126090,17.18,5270,5390,5210,6810,3670,5240,5286.02,25.65,0,12827,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,870,-4.03,4.80,12,0.76,-1305.00,1096.00,23700,20240809,-77.81,3360,20240418,56.55,7690,-31.60,20250106,5180,1.54,20250220,23700,-77.81,20240809,3360,56.55,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,70,2,1.34,530965100,100341,13.67,5270,5390,5210,6810,3670,5240,5291.61,25.65,0,5562,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,878,-4.07,4.84,12,0.61,-1305.00,1096.00,23700,20240809,-77.59,3360,20240418,58.04,7690,-30.95,20250106,5180,2.51,20250220,23700,-77.59,20240809,3360,58.04,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,131150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,60,2,1.15,446114640,84311,11.48,5270,5390,5210,6810,3670,5240,5291.30,25.65,0,2551,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,877,-4.06,4.84,12,0.51,-1305.00,1096.00,23700,20240809,-77.64,3360,20240418,57.74,7690,-31.08,20250106,5180,2.32,20250220,23700,-77.64,20240809,3360,57.74,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5270,30,2,0.57,410274240,77491,10.56,5270,5390,5210,6810,3670,5240,5294.48,25.65,0,1676,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,872,-4.04,4.81,12,0.47,-1305.00,1096.00,23700,20240809,-77.76,3360,20240418,56.85,7690,-31.47,20250106,5180,1.74,20250220,23700,-77.76,20240809,3360,56.85,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,111146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,70,2,1.34,344300770,65014,8.86,5270,5390,5210,6810,3670,5240,5295.79,25.65,0,3160,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,878,-4.07,4.84,12,0.39,-1305.00,1096.00,23700,20240809,-77.59,3360,20240418,58.04,7690,-30.95,20250106,5180,2.51,20250220,23700,-77.59,20240809,3360,58.04,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,101149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,40,2,0.76,236979410,44756,6.10,5270,5390,5210,6810,3670,5240,5294.92,25.65,0,1664,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,873,-4.05,4.82,12,0.27,-1305.00,1096.00,23700,20240809,-77.72,3360,20240418,57.14,7690,-31.34,20250106,5180,1.93,20250220,23700,-77.72,20240809,3360,57.14,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250221,091151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,50,2,0.95,126547720,23981,3.27,5270,5360,5210,6810,3670,5240,5277.00,25.65,0,3235,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,875,-4.05,4.83,12,0.14,-1305.00,1096.00,23700,20240809,-77.68,3360,20240418,57.44,7690,-31.21,20250106,5180,2.12,20250220,23700,-77.68,20240809,3360,57.44,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N
20250220,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,-330,5,-5.92,1792721270,333368,336.87,5580,6000,5180,7240,3900,5570,5377.94,23.96,0,-40198,5730,5650,5580,5500,5430,5615,5465,83,1670,500,3450,10,1,16542411,867,-4.02,4.78,12,2.02,-1305.00,1096.00,23700,20240809,-77.89,3360,20240418,55.95,7690,-31.86,20250106,5180,1.16,20250220,23700,-77.89,20240809,3360,55.95,20240418,1.86,N,317690,500,82 억,,3964378,N,N,0,N,00,N
20250220,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-350,5,-6.28,1748268100,324877,328.29,5580,6000,5180,7240,3900,5570,5381.32,23.96,0,-38598,5730,5650,5580,5500,5430,5615,5465,83,1670,500,3450,10,1,16542411,864,-4.00,4.76,12,1.96,-1305.00,1096.00,23700,20240809,-77.97,3360,20240418,55.36,7690,-32.12,20250106,5180,0.77,20250220,23700,-77.97,20240809,3360,55.36,20240418,1.86,N,317690,500,82 억,,3964378,N,N,0,N,00,N
20250220,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,-330,5,-5.92,1559144340,288674,291.71,5580,6000,5180,7240,3900,5570,5401.05,23.96,0,-42936,5730,5650,5580,5500,5430,5615,5465,83,1670,500,3450,10,1,16542411,867,-4.02,4.78,12,1.75,-1305.00,1096.00,23700,20240809,-77.89,3360,20240418,55.95,7690,-31.86,20250106,5180,1.16,20250220,23700,-77.89,20240809,3360,55.95,20240418,1.86,N,317690,500,82 억,,3964378,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 161145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5220 -20 5 -0.38 742535140 140642 19.16 5270 5390 5200 6810 3670 5240 5279.61 25.65 0 13402 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 864 -4.00 4.76 12 0.85 -1305.00 1096.00 23700 20240809 -77.97 3360 20240418 55.36 7690 -32.12 20250106 5180 0.77 20250220 23700 -77.97 20240809 3360 55.36 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
3 20250221 151150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5260 20 2 0.38 666513950 126090 17.18 5270 5390 5210 6810 3670 5240 5286.02 25.65 0 12827 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 870 -4.03 4.80 12 0.76 -1305.00 1096.00 23700 20240809 -77.81 3360 20240418 56.55 7690 -31.60 20250106 5180 1.54 20250220 23700 -77.81 20240809 3360 56.55 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
4 20250221 141151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 70 2 1.34 530965100 100341 13.67 5270 5390 5210 6810 3670 5240 5291.61 25.65 0 5562 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 878 -4.07 4.84 12 0.61 -1305.00 1096.00 23700 20240809 -77.59 3360 20240418 58.04 7690 -30.95 20250106 5180 2.51 20250220 23700 -77.59 20240809 3360 58.04 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
5 20250221 131150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 60 2 1.15 446114640 84311 11.48 5270 5390 5210 6810 3670 5240 5291.30 25.65 0 2551 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 877 -4.06 4.84 12 0.51 -1305.00 1096.00 23700 20240809 -77.64 3360 20240418 57.74 7690 -31.08 20250106 5180 2.32 20250220 23700 -77.64 20240809 3360 57.74 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
6 20250221 121151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5270 30 2 0.57 410274240 77491 10.56 5270 5390 5210 6810 3670 5240 5294.48 25.65 0 1676 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 872 -4.04 4.81 12 0.47 -1305.00 1096.00 23700 20240809 -77.76 3360 20240418 56.85 7690 -31.47 20250106 5180 1.74 20250220 23700 -77.76 20240809 3360 56.85 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
7 20250221 111146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 70 2 1.34 344300770 65014 8.86 5270 5390 5210 6810 3670 5240 5295.79 25.65 0 3160 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 878 -4.07 4.84 12 0.39 -1305.00 1096.00 23700 20240809 -77.59 3360 20240418 58.04 7690 -30.95 20250106 5180 2.51 20250220 23700 -77.59 20240809 3360 58.04 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
8 20250221 101149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5280 40 2 0.76 236979410 44756 6.10 5270 5390 5210 6810 3670 5240 5294.92 25.65 0 1664 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 873 -4.05 4.82 12 0.27 -1305.00 1096.00 23700 20240809 -77.72 3360 20240418 57.14 7690 -31.34 20250106 5180 1.93 20250220 23700 -77.72 20240809 3360 57.14 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
9 20250221 091151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5290 50 2 0.95 126547720 23981 3.27 5270 5360 5210 6810 3670 5240 5277.00 25.65 0 3235 6293 5766 5473 4946 4653 5620 4800 83 1570 500 3240 10 1 16542411 875 -4.05 4.83 12 0.14 -1305.00 1096.00 23700 20240809 -77.68 3360 20240418 57.44 7690 -31.21 20250106 5180 2.12 20250220 23700 -77.68 20240809 3360 57.44 20240418 1.86 N 317690 500 82 억 4243223 N N 0 N 00 N
10 20250220 161140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5240 -330 5 -5.92 1792721270 333368 336.87 5580 6000 5180 7240 3900 5570 5377.94 23.96 0 -40198 5730 5650 5580 5500 5430 5615 5465 83 1670 500 3450 10 1 16542411 867 -4.02 4.78 12 2.02 -1305.00 1096.00 23700 20240809 -77.89 3360 20240418 55.95 7690 -31.86 20250106 5180 1.16 20250220 23700 -77.89 20240809 3360 55.95 20240418 1.86 N 317690 500 82 억 3964378 N N 0 N 00 N
11 20250220 151146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5220 -350 5 -6.28 1748268100 324877 328.29 5580 6000 5180 7240 3900 5570 5381.32 23.96 0 -38598 5730 5650 5580 5500 5430 5615 5465 83 1670 500 3450 10 1 16542411 864 -4.00 4.76 12 1.96 -1305.00 1096.00 23700 20240809 -77.97 3360 20240418 55.36 7690 -32.12 20250106 5180 0.77 20250220 23700 -77.97 20240809 3360 55.36 20240418 1.86 N 317690 500 82 억 3964378 N N 0 N 00 N
12 20250220 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5240 -330 5 -5.92 1559144340 288674 291.71 5580 6000 5180 7240 3900 5570 5401.05 23.96 0 -42936 5730 5650 5580 5500 5430 5615 5465 83 1670 500 3450 10 1 16542411 867 -4.02 4.78 12 1.75 -1305.00 1096.00 23700 20240809 -77.89 3360 20240418 55.95 7690 -31.86 20250106 5180 1.16 20250220 23700 -77.89 20240809 3360 55.95 20240418 1.86 N 317690 500 82 억 3964378 N N 0 N 00 N