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
335810/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
20250221,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,17662245,6233,65.97,2860,2860,2800,3715,2005,2860,2833.67,0.00,0,-1123,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.05,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,17610945,6215,65.78,2860,2860,2800,3715,2005,2860,2833.62,0.00,0,-1123,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.05,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-40,5,-1.40,15820810,5584,59.10,2860,2860,2800,3715,2005,2860,2833.24,0.00,0,-1036,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,328,-7.29,1.02,12,0.05,-387.00,2758.00,6350,20240216,-55.59,2600,20241209,8.46,3230,-12.69,20250109,2780,1.44,20250102,5720,-50.70,20240703,2600,8.46,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,131206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,12575080,4436,46.95,2860,2860,2800,3715,2005,2860,2834.78,0.00,0,-926,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.04,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,121206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-15,5,-0.52,11058355,3901,41.29,2860,2860,2800,3715,2005,2860,2834.75,0.00,0,-945,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,330,-7.35,1.03,12,0.03,-387.00,2758.00,6350,20240216,-55.20,2600,20241209,9.42,3230,-11.92,20250109,2780,2.34,20250102,5720,-50.26,20240703,2600,9.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,111201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,10474660,3696,39.12,2860,2860,2800,3715,2005,2860,2834.05,0.00,0,-925,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.03,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,101204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,8748745,3090,32.71,2860,2860,2800,3715,2005,2860,2831.31,0.00,0,-898,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.03,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250221,091207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3715,2005,2860,0.00,0.00,0,0,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,332,-7.39,1.04,12,0.00,-387.00,2758.00,6350,20240216,-54.96,2600,20241209,10.00,3230,-11.46,20250109,2780,2.88,20250102,5720,-50.00,20240703,2600,10.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250220,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-10,5,-0.35,26706985,9448,64.57,2900,2900,2795,3730,2010,2870,2826.73,0.00,0,-1545,2960,2915,2880,2835,2800,2897,2817,58,860,500,1950,5,1,11614526,332,-7.39,1.04,12,0.08,-387.00,2758.00,6350,20240216,-54.96,2600,20241209,10.00,3230,-11.46,20250109,2780,2.88,20250102,5720,-50.00,20240703,2600,10.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250220,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,-45,5,-1.57,14290275,5035,34.41,2900,2900,2815,3730,2010,2870,2838.19,0.00,0,-1981,2960,2915,2880,2835,2800,2897,2817,58,860,500,1950,5,1,11614526,328,-7.30,1.02,12,0.04,-387.00,2758.00,6350,20240216,-55.51,2600,20241209,8.65,3230,-12.54,20250109,2780,1.62,20250102,5720,-50.61,20240703,2600,8.65,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250220,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-40,5,-1.39,9046570,3181,21.74,2900,2900,2820,3730,2010,2870,2843.94,0.00,0,-1145,2960,2915,2880,2835,2800,2897,2817,58,860,500,1950,5,1,11614526,329,-7.31,1.03,12,0.03,-387.00,2758.00,6350,20240216,-55.43,2600,20241209,8.85,3230,-12.38,20250109,2780,1.80,20250102,5720,-50.52,20240703,2600,8.85,20241209,0.00,N,335810,500,58 억,,0,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 161200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2850 -10 5 -0.35 17662245 6233 65.97 2860 2860 2800 3715 2005 2860 2833.67 0.00 0 -1123 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 331 -7.36 1.03 12 0.05 -387.00 2758.00 6350 20240216 -55.12 2600 20241209 9.62 3230 -11.76 20250109 2780 2.52 20250102 5720 -50.17 20240703 2600 9.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250221 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2850 -10 5 -0.35 17610945 6215 65.78 2860 2860 2800 3715 2005 2860 2833.62 0.00 0 -1123 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 331 -7.36 1.03 12 0.05 -387.00 2758.00 6350 20240216 -55.12 2600 20241209 9.62 3230 -11.76 20250109 2780 2.52 20250102 5720 -50.17 20240703 2600 9.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250221 141206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2820 -40 5 -1.40 15820810 5584 59.10 2860 2860 2800 3715 2005 2860 2833.24 0.00 0 -1036 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 328 -7.29 1.02 12 0.05 -387.00 2758.00 6350 20240216 -55.59 2600 20241209 8.46 3230 -12.69 20250109 2780 1.44 20250102 5720 -50.70 20240703 2600 8.46 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250221 131206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2850 -10 5 -0.35 12575080 4436 46.95 2860 2860 2800 3715 2005 2860 2834.78 0.00 0 -926 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 331 -7.36 1.03 12 0.04 -387.00 2758.00 6350 20240216 -55.12 2600 20241209 9.62 3230 -11.76 20250109 2780 2.52 20250102 5720 -50.17 20240703 2600 9.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250221 121206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2845 -15 5 -0.52 11058355 3901 41.29 2860 2860 2800 3715 2005 2860 2834.75 0.00 0 -945 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 330 -7.35 1.03 12 0.03 -387.00 2758.00 6350 20240216 -55.20 2600 20241209 9.42 3230 -11.92 20250109 2780 2.34 20250102 5720 -50.26 20240703 2600 9.42 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250221 111201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2850 -10 5 -0.35 10474660 3696 39.12 2860 2860 2800 3715 2005 2860 2834.05 0.00 0 -925 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 331 -7.36 1.03 12 0.03 -387.00 2758.00 6350 20240216 -55.12 2600 20241209 9.62 3230 -11.76 20250109 2780 2.52 20250102 5720 -50.17 20240703 2600 9.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250221 101204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2850 -10 5 -0.35 8748745 3090 32.71 2860 2860 2800 3715 2005 2860 2831.31 0.00 0 -898 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 331 -7.36 1.03 12 0.03 -387.00 2758.00 6350 20240216 -55.12 2600 20241209 9.62 3230 -11.76 20250109 2780 2.52 20250102 5720 -50.17 20240703 2600 9.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250221 091207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2860 0 3 0.00 0 0 0.00 0 0 0 3715 2005 2860 0.00 0.00 0 0 2956 2907 2851 2802 2746 2880 2775 58 855 500 1940 5 1 11614526 332 -7.39 1.04 12 0.00 -387.00 2758.00 6350 20240216 -54.96 2600 20241209 10.00 3230 -11.46 20250109 2780 2.88 20250102 5720 -50.00 20240703 2600 10.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250220 161155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2860 -10 5 -0.35 26706985 9448 64.57 2900 2900 2795 3730 2010 2870 2826.73 0.00 0 -1545 2960 2915 2880 2835 2800 2897 2817 58 860 500 1950 5 1 11614526 332 -7.39 1.04 12 0.08 -387.00 2758.00 6350 20240216 -54.96 2600 20241209 10.00 3230 -11.46 20250109 2780 2.88 20250102 5720 -50.00 20240703 2600 10.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250220 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2825 -45 5 -1.57 14290275 5035 34.41 2900 2900 2815 3730 2010 2870 2838.19 0.00 0 -1981 2960 2915 2880 2835 2800 2897 2817 58 860 500 1950 5 1 11614526 328 -7.30 1.02 12 0.04 -387.00 2758.00 6350 20240216 -55.51 2600 20241209 8.65 3230 -12.54 20250109 2780 1.62 20250102 5720 -50.61 20240703 2600 8.65 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250220 141200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2830 -40 5 -1.39 9046570 3181 21.74 2900 2900 2820 3730 2010 2870 2843.94 0.00 0 -1145 2960 2915 2880 2835 2800 2897 2817 58 860 500 1950 5 1 11614526 329 -7.31 1.03 12 0.03 -387.00 2758.00 6350 20240216 -55.43 2600 20241209 8.85 3230 -12.38 20250109 2780 1.80 20250102 5720 -50.52 20240703 2600 8.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N