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
389650/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
20250221,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,1000,2,1.89,9650303700,179146,42.56,53000,54900,52100,68700,37100,52900,53868.75,9.70,0,20916,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4360,-49.49,-63.71,12,2.21,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.18,N,389650,500,40 억,,784243,N,N,64,N,00,N
20250221,151251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53800,900,2,1.70,9253195000,171767,40.81,53000,54900,52100,68700,37100,52900,53871.05,9.70,0,19811,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4351,-49.40,-63.59,12,2.12,-1089.00,-846.00,60800,20250211,-11.51,21400,20240821,151.40,60800,-11.51,20250211,41850,28.55,20250103,60800,-11.51,20250211,21400,151.40,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,141252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53300,400,2,0.76,8484619100,157430,37.40,53000,54900,52100,68700,37100,52900,53895.02,9.70,0,23860,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4311,-48.94,-63.00,12,1.95,-1089.00,-846.00,60800,20250211,-12.34,21400,20240821,149.07,60800,-12.34,20250211,41850,27.36,20250103,60800,-12.34,20250211,21400,149.07,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,131251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,1000,2,1.89,8035893500,149053,35.41,53000,54900,52100,68700,37100,52900,53913.50,9.70,0,27189,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4360,-49.49,-63.71,12,1.84,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,121251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,1000,2,1.89,7584039000,140642,33.42,53000,54900,52100,68700,37100,52900,53924.97,9.70,0,26708,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4360,-49.49,-63.71,12,1.74,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,111247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54700,1800,2,3.40,6878783000,127620,30.32,53000,54900,52100,68700,37100,52900,53901.10,9.70,0,28271,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4424,-50.23,-64.66,12,1.58,-1089.00,-846.00,60800,20250211,-10.03,21400,20240821,155.61,60800,-10.03,20250211,41850,30.70,20250103,60800,-10.03,20250211,21400,155.61,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,101250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53200,300,2,0.57,4019110500,75037,17.83,53000,54800,52100,68700,37100,52900,53562.38,9.70,0,12417,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4303,-48.85,-62.88,12,0.93,-1089.00,-846.00,60800,20250211,-12.50,21400,20240821,148.60,60800,-12.50,20250211,41850,27.12,20250103,60800,-12.50,20250211,21400,148.60,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250221,091252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53000,100,2,0.19,558153500,10484,2.49,53000,53800,52600,68700,37100,52900,53241.04,9.70,0,2711,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4287,-48.67,-62.65,12,0.13,-1089.00,-846.00,60800,20250211,-12.83,21400,20240821,147.66,60800,-12.83,20250211,41850,26.64,20250103,60800,-12.83,20250211,21400,147.66,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N
20250220,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52900,-1100,5,-2.04,22456558200,419293,205.74,55900,58500,51300,70200,37800,54000,53558.94,10.58,0,-76535,56866,55432,53966,52532,51066,54700,51800,40,16200,500,38880,100,1,8088186,4279,-48.58,-62.53,12,5.18,-1089.00,-846.00,60800,20250211,-12.99,21400,20240821,147.20,60800,-12.99,20250211,41850,26.40,20250103,60800,-12.99,20250211,21400,147.20,20240821,2.24,N,389650,500,40 억,,855776,N,N,134,N,00,N
20250220,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52300,-1700,5,-3.15,21843809500,407668,200.04,55900,58500,51300,70200,37800,54000,53582.35,10.58,0,-76154,56866,55432,53966,52532,51066,54700,51800,40,16200,500,38880,100,1,8088186,4230,-48.03,-61.82,12,5.04,-1089.00,-846.00,60800,20250211,-13.98,21400,20240821,144.39,60800,-13.98,20250211,41850,24.97,20250103,60800,-13.98,20250211,21400,144.39,20240821,2.24,N,389650,500,40 억,,855776,N,N,35,N,00,N
20250220,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52100,-1900,5,-3.52,19242453900,357511,175.43,55900,58500,51600,70200,37800,54000,53823.39,10.58,0,-61530,56866,55432,53966,52532,51066,54700,51800,40,16200,500,38880,100,1,8088186,4214,-47.84,-61.58,12,4.42,-1089.00,-846.00,60800,20250211,-14.31,21400,20240821,143.46,60800,-14.31,20250211,41850,24.49,20250103,60800,-14.31,20250211,21400,143.46,20240821,2.24,N,389650,500,40 억,,855776,N,N,35,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 161246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53900 1000 2 1.89 9650303700 179146 42.56 53000 54900 52100 68700 37100 52900 53868.75 9.70 0 20916 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4360 -49.49 -63.71 12 2.21 -1089.00 -846.00 60800 20250211 -11.35 21400 20240821 151.87 60800 -11.35 20250211 41850 28.79 20250103 60800 -11.35 20250211 21400 151.87 20240821 2.18 N 389650 500 40 억 784243 N N 64 N 00 N
3 20250221 151251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53800 900 2 1.70 9253195000 171767 40.81 53000 54900 52100 68700 37100 52900 53871.05 9.70 0 19811 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4351 -49.40 -63.59 12 2.12 -1089.00 -846.00 60800 20250211 -11.51 21400 20240821 151.40 60800 -11.51 20250211 41850 28.55 20250103 60800 -11.51 20250211 21400 151.40 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
4 20250221 141252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53300 400 2 0.76 8484619100 157430 37.40 53000 54900 52100 68700 37100 52900 53895.02 9.70 0 23860 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4311 -48.94 -63.00 12 1.95 -1089.00 -846.00 60800 20250211 -12.34 21400 20240821 149.07 60800 -12.34 20250211 41850 27.36 20250103 60800 -12.34 20250211 21400 149.07 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
5 20250221 131251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53900 1000 2 1.89 8035893500 149053 35.41 53000 54900 52100 68700 37100 52900 53913.50 9.70 0 27189 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4360 -49.49 -63.71 12 1.84 -1089.00 -846.00 60800 20250211 -11.35 21400 20240821 151.87 60800 -11.35 20250211 41850 28.79 20250103 60800 -11.35 20250211 21400 151.87 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
6 20250221 121251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53900 1000 2 1.89 7584039000 140642 33.42 53000 54900 52100 68700 37100 52900 53924.97 9.70 0 26708 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4360 -49.49 -63.71 12 1.74 -1089.00 -846.00 60800 20250211 -11.35 21400 20240821 151.87 60800 -11.35 20250211 41850 28.79 20250103 60800 -11.35 20250211 21400 151.87 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
7 20250221 111247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54700 1800 2 3.40 6878783000 127620 30.32 53000 54900 52100 68700 37100 52900 53901.10 9.70 0 28271 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4424 -50.23 -64.66 12 1.58 -1089.00 -846.00 60800 20250211 -10.03 21400 20240821 155.61 60800 -10.03 20250211 41850 30.70 20250103 60800 -10.03 20250211 21400 155.61 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
8 20250221 101250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53200 300 2 0.57 4019110500 75037 17.83 53000 54800 52100 68700 37100 52900 53562.38 9.70 0 12417 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4303 -48.85 -62.88 12 0.93 -1089.00 -846.00 60800 20250211 -12.50 21400 20240821 148.60 60800 -12.50 20250211 41850 27.12 20250103 60800 -12.50 20250211 21400 148.60 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
9 20250221 091252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53000 100 2 0.19 558153500 10484 2.49 53000 53800 52600 68700 37100 52900 53241.04 9.70 0 2711 61433 57166 54233 49966 47033 55700 48500 40 15800 500 38080 100 1 8088186 4287 -48.67 -62.65 12 0.13 -1089.00 -846.00 60800 20250211 -12.83 21400 20240821 147.66 60800 -12.83 20250211 41850 26.64 20250103 60800 -12.83 20250211 21400 147.66 20240821 2.18 N 389650 500 40 억 784243 N N 136 N 00 N
10 20250220 161240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 52900 -1100 5 -2.04 22456558200 419293 205.74 55900 58500 51300 70200 37800 54000 53558.94 10.58 0 -76535 56866 55432 53966 52532 51066 54700 51800 40 16200 500 38880 100 1 8088186 4279 -48.58 -62.53 12 5.18 -1089.00 -846.00 60800 20250211 -12.99 21400 20240821 147.20 60800 -12.99 20250211 41850 26.40 20250103 60800 -12.99 20250211 21400 147.20 20240821 2.24 N 389650 500 40 억 855776 N N 134 N 00 N
11 20250220 151246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 52300 -1700 5 -3.15 21843809500 407668 200.04 55900 58500 51300 70200 37800 54000 53582.35 10.58 0 -76154 56866 55432 53966 52532 51066 54700 51800 40 16200 500 38880 100 1 8088186 4230 -48.03 -61.82 12 5.04 -1089.00 -846.00 60800 20250211 -13.98 21400 20240821 144.39 60800 -13.98 20250211 41850 24.97 20250103 60800 -13.98 20250211 21400 144.39 20240821 2.24 N 389650 500 40 억 855776 N N 35 N 00 N
12 20250220 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 52100 -1900 5 -3.52 19242453900 357511 175.43 55900 58500 51600 70200 37800 54000 53823.39 10.58 0 -61530 56866 55432 53966 52532 51066 54700 51800 40 16200 500 38880 100 1 8088186 4214 -47.84 -61.58 12 4.42 -1089.00 -846.00 60800 20250211 -14.31 21400 20240821 143.46 60800 -14.31 20250211 41850 24.49 20250103 60800 -14.31 20250211 21400 143.46 20240821 2.24 N 389650 500 40 억 855776 N N 35 N 00 N