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
387570/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
20250221,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,-20,5,-0.24,1076743810,129583,16.26,8360,8470,8200,10750,5790,8270,8309.47,1.10,0,-15645,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,464,35.11,3.14,12,2.30,235.00,2624.00,27000,20241226,-69.44,7230,20250203,14.11,14980,-44.93,20250102,7230,14.11,20250203,27000,-69.44,20241226,7230,14.11,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,-20,5,-0.24,1031531860,124101,15.57,8360,8470,8200,10750,5790,8270,8312.04,1.10,0,-14974,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,464,35.11,3.14,12,2.21,235.00,2624.00,27000,20241226,-69.44,7230,20250203,14.11,14980,-44.93,20250102,7230,14.11,20250203,27000,-69.44,20241226,7230,14.11,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,141248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,0,3,0.00,961683980,115628,14.51,8360,8470,8200,10750,5790,8270,8317.05,1.10,0,-14828,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,465,35.19,3.15,12,2.06,235.00,2624.00,27000,20241226,-69.37,7230,20250203,14.38,14980,-44.79,20250102,7230,14.38,20250203,27000,-69.37,20241226,7230,14.38,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,131248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,10,2,0.12,828620060,99502,12.48,8360,8470,8230,10750,5790,8270,8327.67,1.10,0,-7164,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,466,35.23,3.16,12,1.77,235.00,2624.00,27000,20241226,-69.33,7230,20250203,14.52,14980,-44.73,20250102,7230,14.52,20250203,27000,-69.33,20241226,7230,14.52,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,121248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,50,2,0.60,731591150,87788,11.01,8360,8470,8230,10750,5790,8270,8333.61,1.10,0,-2724,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,468,35.40,3.17,12,1.56,235.00,2624.00,27000,20241226,-69.19,7230,20250203,15.08,14980,-44.46,20250102,7230,15.08,20250203,27000,-69.19,20241226,7230,15.08,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,111243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,30,2,0.36,636191260,76301,9.57,8360,8470,8230,10750,5790,8270,8337.92,1.10,0,-1821,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,467,35.32,3.16,12,1.36,235.00,2624.00,27000,20241226,-69.26,7230,20250203,14.80,14980,-44.59,20250102,7230,14.80,20250203,27000,-69.26,20241226,7230,14.80,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,101246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,70,2,0.85,382668640,46056,5.78,8360,8420,8230,10750,5790,8270,8308.77,1.10,0,-2188,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,469,35.49,3.18,12,0.82,235.00,2624.00,27000,20241226,-69.11,7230,20250203,15.35,14980,-44.33,20250102,7230,15.35,20250203,27000,-69.11,20241226,7230,15.35,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250221,091249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,100,2,1.21,115760990,13931,1.75,8360,8380,8280,10750,5790,8270,8309.61,1.10,0,-4968,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,471,35.62,3.19,12,0.25,235.00,2624.00,27000,20241226,-69.00,7230,20250203,15.77,14980,-44.13,20250102,7230,15.77,20250203,27000,-69.00,20241226,7230,15.77,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N
20250220,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,-60,5,-0.72,6969608330,793545,234.20,8470,9210,8240,10820,5840,8330,8783.65,1.88,0,-43656,9203,8766,8523,8086,7843,8645,7965,6,2490,100,5830,10,1,5625900,465,35.19,3.15,12,14.11,235.00,2624.00,27000,20241226,-69.37,7230,20250203,14.38,14980,-44.79,20250102,7230,14.38,20250203,27000,-69.37,20241226,7230,14.38,20250203,0.17,N,387570,100,5 억,,105541,N,N,0,N,00,N
20250220,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-30,5,-0.36,6859676600,780264,230.28,8470,9210,8240,10820,5840,8330,8791.48,1.88,0,-43075,9203,8766,8523,8086,7843,8645,7965,6,2490,100,5830,10,1,5625900,467,35.32,3.16,12,13.87,235.00,2624.00,27000,20241226,-69.26,7230,20250203,14.80,14980,-44.59,20250102,7230,14.80,20250203,27000,-69.26,20241226,7230,14.80,20250203,0.17,N,387570,100,5 억,,105541,N,N,0,N,00,N
20250220,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,0,3,0.00,6464868870,732800,216.27,8470,9210,8330,10820,5840,8330,8822.15,1.88,0,-38898,9203,8766,8523,8086,7843,8645,7965,6,2490,100,5830,10,1,5625900,469,35.45,3.17,12,13.03,235.00,2624.00,27000,20241226,-69.15,7230,20250203,15.21,14980,-44.39,20250102,7230,15.21,20250203,27000,-69.15,20241226,7230,15.21,20250203,0.17,N,387570,100,5 억,,105541,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 161242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8250 -20 5 -0.24 1076743810 129583 16.26 8360 8470 8200 10750 5790 8270 8309.47 1.10 0 -15645 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 464 35.11 3.14 12 2.30 235.00 2624.00 27000 20241226 -69.44 7230 20250203 14.11 14980 -44.93 20250102 7230 14.11 20250203 27000 -69.44 20241226 7230 14.11 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
3 20250221 151247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8250 -20 5 -0.24 1031531860 124101 15.57 8360 8470 8200 10750 5790 8270 8312.04 1.10 0 -14974 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 464 35.11 3.14 12 2.21 235.00 2624.00 27000 20241226 -69.44 7230 20250203 14.11 14980 -44.93 20250102 7230 14.11 20250203 27000 -69.44 20241226 7230 14.11 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
4 20250221 141248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 0 3 0.00 961683980 115628 14.51 8360 8470 8200 10750 5790 8270 8317.05 1.10 0 -14828 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 465 35.19 3.15 12 2.06 235.00 2624.00 27000 20241226 -69.37 7230 20250203 14.38 14980 -44.79 20250102 7230 14.38 20250203 27000 -69.37 20241226 7230 14.38 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
5 20250221 131248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 10 2 0.12 828620060 99502 12.48 8360 8470 8230 10750 5790 8270 8327.67 1.10 0 -7164 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 466 35.23 3.16 12 1.77 235.00 2624.00 27000 20241226 -69.33 7230 20250203 14.52 14980 -44.73 20250102 7230 14.52 20250203 27000 -69.33 20241226 7230 14.52 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
6 20250221 121248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 50 2 0.60 731591150 87788 11.01 8360 8470 8230 10750 5790 8270 8333.61 1.10 0 -2724 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 468 35.40 3.17 12 1.56 235.00 2624.00 27000 20241226 -69.19 7230 20250203 15.08 14980 -44.46 20250102 7230 15.08 20250203 27000 -69.19 20241226 7230 15.08 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
7 20250221 111243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 30 2 0.36 636191260 76301 9.57 8360 8470 8230 10750 5790 8270 8337.92 1.10 0 -1821 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 467 35.32 3.16 12 1.36 235.00 2624.00 27000 20241226 -69.26 7230 20250203 14.80 14980 -44.59 20250102 7230 14.80 20250203 27000 -69.26 20241226 7230 14.80 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
8 20250221 101246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 70 2 0.85 382668640 46056 5.78 8360 8420 8230 10750 5790 8270 8308.77 1.10 0 -2188 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 469 35.49 3.18 12 0.82 235.00 2624.00 27000 20241226 -69.11 7230 20250203 15.35 14980 -44.33 20250102 7230 15.35 20250203 27000 -69.11 20241226 7230 15.35 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
9 20250221 091249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8370 100 2 1.21 115760990 13931 1.75 8360 8380 8280 10750 5790 8270 8309.61 1.10 0 -4968 9543 8906 8573 7936 7603 8740 7770 6 2480 100 5780 10 1 5625900 471 35.62 3.19 12 0.25 235.00 2624.00 27000 20241226 -69.00 7230 20250203 15.77 14980 -44.13 20250102 7230 15.77 20250203 27000 -69.00 20241226 7230 15.77 20250203 0.52 N 387570 100 5 억 61945 N N 0 N 00 N
10 20250220 161236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 -60 5 -0.72 6969608330 793545 234.20 8470 9210 8240 10820 5840 8330 8783.65 1.88 0 -43656 9203 8766 8523 8086 7843 8645 7965 6 2490 100 5830 10 1 5625900 465 35.19 3.15 12 14.11 235.00 2624.00 27000 20241226 -69.37 7230 20250203 14.38 14980 -44.79 20250102 7230 14.38 20250203 27000 -69.37 20241226 7230 14.38 20250203 0.17 N 387570 100 5 억 105541 N N 0 N 00 N
11 20250220 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 -30 5 -0.36 6859676600 780264 230.28 8470 9210 8240 10820 5840 8330 8791.48 1.88 0 -43075 9203 8766 8523 8086 7843 8645 7965 6 2490 100 5830 10 1 5625900 467 35.32 3.16 12 13.87 235.00 2624.00 27000 20241226 -69.26 7230 20250203 14.80 14980 -44.59 20250102 7230 14.80 20250203 27000 -69.26 20241226 7230 14.80 20250203 0.17 N 387570 100 5 억 105541 N N 0 N 00 N
12 20250220 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 0 3 0.00 6464868870 732800 216.27 8470 9210 8330 10820 5840 8330 8822.15 1.88 0 -38898 9203 8766 8523 8086 7843 8645 7965 6 2490 100 5830 10 1 5625900 469 35.45 3.17 12 13.03 235.00 2624.00 27000 20241226 -69.15 7230 20250203 15.21 14980 -44.39 20250102 7230 15.21 20250203 27000 -69.15 20241226 7230 15.21 20250203 0.17 N 387570 100 5 억 105541 N N 0 N 00 N