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
394800/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
20250221,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,-100,5,-1.61,20376664280,3263746,31.85,6120,6460,6100,8060,4340,6200,6243.70,0.76,0,-100019,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1933,-33.33,14.42,12,10.30,-183.00,423.00,7620,20241217,-19.95,3025,20241119,101.65,7260,-15.98,20250217,4785,27.48,20250106,7620,-19.95,20241217,3025,101.65,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-30,5,-0.48,19156864590,3064436,29.90,6120,6460,6100,8060,4340,6200,6251.37,0.76,0,-124001,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1955,-33.72,14.59,12,9.67,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,141254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,10,2,0.16,17962482300,2871030,28.02,6120,6460,6100,8060,4340,6200,6256.48,0.76,0,-153217,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1968,-33.93,14.68,12,9.06,-183.00,423.00,7620,20241217,-18.50,3025,20241119,105.29,7260,-14.46,20250217,4785,29.78,20250106,7620,-18.50,20241217,3025,105.29,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,131254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,-40,5,-0.65,17343570000,2771091,27.04,6120,6460,6100,8060,4340,6200,6258.78,0.76,0,-173010,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1952,-33.66,14.56,12,8.75,-183.00,423.00,7620,20241217,-19.16,3025,20241119,103.64,7260,-15.15,20250217,4785,28.74,20250106,7620,-19.16,20241217,3025,103.64,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,121254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,0,3,0.00,16376823020,2615424,25.52,6120,6460,6100,8060,4340,6200,6261.66,0.76,0,-176131,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1964,-33.88,14.66,12,8.25,-183.00,423.00,7620,20241217,-18.64,3025,20241119,104.96,7260,-14.60,20250217,4785,29.57,20250106,7620,-18.64,20241217,3025,104.96,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,111249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,90,2,1.45,14467086920,2308349,22.52,6120,6460,6100,8060,4340,6200,6267.32,0.76,0,-201949,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1993,-34.37,14.87,12,7.29,-183.00,423.00,7620,20241217,-17.45,3025,20241119,107.93,7260,-13.36,20250217,4785,31.45,20250106,7620,-17.45,20241217,3025,107.93,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,80,2,1.29,6464699840,1046127,10.21,6120,6280,6100,8060,4340,6200,6179.63,0.76,0,-121847,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1990,-34.32,14.85,12,3.30,-183.00,423.00,7620,20241217,-17.59,3025,20241119,107.60,7260,-13.50,20250217,4785,31.24,20250106,7620,-17.59,20241217,3025,107.60,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250221,091254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-30,5,-0.48,1919872480,311818,3.04,6120,6230,6100,8060,4340,6200,6156.86,0.76,0,-10283,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1955,-33.72,14.59,12,0.98,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N
20250220,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-240,5,-3.73,65838016290,10173244,176.85,6350,6770,6120,8370,4510,6440,6472.04,1.69,0,-285319,7180,6810,6610,6240,6040,6710,6140,32,1930,100,4500,10,1,31684010,1964,-33.88,14.66,12,32.11,-183.00,423.00,7620,20241217,-18.64,3025,20241119,104.96,7260,-14.60,20250217,4785,29.57,20250106,7620,-18.64,20241217,3025,104.96,20241119,3.13,N,394800,100,31 억,,535161,N,N,0,N,00,N
20250220,151248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,-310,5,-4.81,64988552370,10035670,174.46,6350,6770,6120,8370,4510,6440,6475.76,1.69,0,-298177,7180,6810,6610,6240,6040,6710,6140,32,1930,100,4500,10,1,31684010,1942,-33.50,14.49,12,31.67,-183.00,423.00,7620,20241217,-19.55,3025,20241119,102.64,7260,-15.56,20250217,4785,28.11,20250106,7620,-19.55,20241217,3025,102.64,20241119,3.13,N,394800,100,31 억,,535161,N,N,0,N,00,N
20250220,141247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-190,5,-2.95,60842019000,9364466,162.79,6350,6770,6120,8370,4510,6440,6497.12,1.69,0,-392833,7180,6810,6610,6240,6040,6710,6140,32,1930,100,4500,10,1,31684010,1980,-34.15,14.78,12,29.56,-183.00,423.00,7620,20241217,-17.98,3025,20241119,106.61,7260,-13.91,20250217,4785,30.62,20250106,7620,-17.98,20241217,3025,106.61,20241119,3.13,N,394800,100,31 억,,535161,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 161248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6100 -100 5 -1.61 20376664280 3263746 31.85 6120 6460 6100 8060 4340 6200 6243.70 0.76 0 -100019 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1933 -33.33 14.42 12 10.30 -183.00 423.00 7620 20241217 -19.95 3025 20241119 101.65 7260 -15.98 20250217 4785 27.48 20250106 7620 -19.95 20241217 3025 101.65 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
3 20250221 151253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -30 5 -0.48 19156864590 3064436 29.90 6120 6460 6100 8060 4340 6200 6251.37 0.76 0 -124001 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1955 -33.72 14.59 12 9.67 -183.00 423.00 7620 20241217 -19.03 3025 20241119 103.97 7260 -15.01 20250217 4785 28.94 20250106 7620 -19.03 20241217 3025 103.97 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
4 20250221 141254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 10 2 0.16 17962482300 2871030 28.02 6120 6460 6100 8060 4340 6200 6256.48 0.76 0 -153217 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1968 -33.93 14.68 12 9.06 -183.00 423.00 7620 20241217 -18.50 3025 20241119 105.29 7260 -14.46 20250217 4785 29.78 20250106 7620 -18.50 20241217 3025 105.29 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
5 20250221 131254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 -40 5 -0.65 17343570000 2771091 27.04 6120 6460 6100 8060 4340 6200 6258.78 0.76 0 -173010 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1952 -33.66 14.56 12 8.75 -183.00 423.00 7620 20241217 -19.16 3025 20241119 103.64 7260 -15.15 20250217 4785 28.74 20250106 7620 -19.16 20241217 3025 103.64 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
6 20250221 121254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 0 3 0.00 16376823020 2615424 25.52 6120 6460 6100 8060 4340 6200 6261.66 0.76 0 -176131 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1964 -33.88 14.66 12 8.25 -183.00 423.00 7620 20241217 -18.64 3025 20241119 104.96 7260 -14.60 20250217 4785 29.57 20250106 7620 -18.64 20241217 3025 104.96 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
7 20250221 111249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6290 90 2 1.45 14467086920 2308349 22.52 6120 6460 6100 8060 4340 6200 6267.32 0.76 0 -201949 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1993 -34.37 14.87 12 7.29 -183.00 423.00 7620 20241217 -17.45 3025 20241119 107.93 7260 -13.36 20250217 4785 31.45 20250106 7620 -17.45 20241217 3025 107.93 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
8 20250221 101252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 80 2 1.29 6464699840 1046127 10.21 6120 6280 6100 8060 4340 6200 6179.63 0.76 0 -121847 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1990 -34.32 14.85 12 3.30 -183.00 423.00 7620 20241217 -17.59 3025 20241119 107.60 7260 -13.50 20250217 4785 31.24 20250106 7620 -17.59 20241217 3025 107.60 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
9 20250221 091254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -30 5 -0.48 1919872480 311818 3.04 6120 6230 6100 8060 4340 6200 6156.86 0.76 0 -10283 7013 6606 6363 5956 5713 6485 5835 32 1860 100 4340 10 1 31684010 1955 -33.72 14.59 12 0.98 -183.00 423.00 7620 20241217 -19.03 3025 20241119 103.97 7260 -15.01 20250217 4785 28.94 20250106 7620 -19.03 20241217 3025 103.97 20241119 2.49 N 394800 100 31 억 242111 N N 0 N 00 N
10 20250220 161242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -240 5 -3.73 65838016290 10173244 176.85 6350 6770 6120 8370 4510 6440 6472.04 1.69 0 -285319 7180 6810 6610 6240 6040 6710 6140 32 1930 100 4500 10 1 31684010 1964 -33.88 14.66 12 32.11 -183.00 423.00 7620 20241217 -18.64 3025 20241119 104.96 7260 -14.60 20250217 4785 29.57 20250106 7620 -18.64 20241217 3025 104.96 20241119 3.13 N 394800 100 31 억 535161 N N 0 N 00 N
11 20250220 151248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6130 -310 5 -4.81 64988552370 10035670 174.46 6350 6770 6120 8370 4510 6440 6475.76 1.69 0 -298177 7180 6810 6610 6240 6040 6710 6140 32 1930 100 4500 10 1 31684010 1942 -33.50 14.49 12 31.67 -183.00 423.00 7620 20241217 -19.55 3025 20241119 102.64 7260 -15.56 20250217 4785 28.11 20250106 7620 -19.55 20241217 3025 102.64 20241119 3.13 N 394800 100 31 억 535161 N N 0 N 00 N
12 20250220 141247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 -190 5 -2.95 60842019000 9364466 162.79 6350 6770 6120 8370 4510 6440 6497.12 1.69 0 -392833 7180 6810 6610 6240 6040 6710 6140 32 1930 100 4500 10 1 31684010 1980 -34.15 14.78 12 29.56 -183.00 423.00 7620 20241217 -17.98 3025 20241119 106.61 7260 -13.91 20250217 4785 30.62 20250106 7620 -17.98 20241217 3025 106.61 20241119 3.13 N 394800 100 31 억 535161 N N 0 N 00 N