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
398120/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
20250221,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3585,-65,5,-1.78,773500685,216608,18.89,3610,3650,3515,4745,2555,3650,3570.96,0.64,0,19145,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,397,21.86,2.99,12,1.96,164.00,1200.00,6880,20241219,-47.89,2780,20250210,28.96,4280,-16.24,20250220,2780,28.96,20250210,6880,-47.89,20241219,2780,28.96,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,-75,5,-2.05,751003610,210326,18.34,3610,3650,3515,4745,2555,3650,3570.65,0.64,0,20402,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,396,21.80,2.98,12,1.90,164.00,1200.00,6880,20241219,-48.04,2780,20250210,28.60,4280,-16.47,20250220,2780,28.60,20250210,6880,-48.04,20241219,2780,28.60,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3595,-55,5,-1.51,674327900,188931,16.47,3610,3650,3515,4745,2555,3650,3569.16,0.64,0,29190,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,398,21.92,3.00,12,1.71,164.00,1200.00,6880,20241219,-47.75,2780,20250210,29.32,4280,-16.00,20250220,2780,29.32,20250210,6880,-47.75,20241219,2780,29.32,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,131256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3580,-70,5,-1.92,610172990,171077,14.92,3610,3650,3515,4745,2555,3650,3566.64,0.64,0,29264,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,396,21.83,2.98,12,1.54,164.00,1200.00,6880,20241219,-47.97,2780,20250210,28.78,4280,-16.36,20250220,2780,28.78,20250210,6880,-47.97,20241219,2780,28.78,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3590,-60,5,-1.64,548222885,153760,13.41,3610,3650,3515,4745,2555,3650,3565.43,0.64,0,27965,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,398,21.89,2.99,12,1.39,164.00,1200.00,6880,20241219,-47.82,2780,20250210,29.14,4280,-16.12,20250220,2780,29.14,20250210,6880,-47.82,20241219,2780,29.14,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,111251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,-50,5,-1.37,507906765,142489,12.42,3610,3650,3515,4745,2555,3650,3564.52,0.64,0,31328,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,399,21.95,3.00,12,1.29,164.00,1200.00,6880,20241219,-47.67,2780,20250210,29.50,4280,-15.89,20250220,2780,29.50,20250210,6880,-47.67,20241219,2780,29.50,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,101254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,-50,5,-1.37,397393390,111529,9.72,3610,3650,3515,4745,2555,3650,3563.12,0.64,0,26189,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,399,21.95,3.00,12,1.01,164.00,1200.00,6880,20241219,-47.67,2780,20250210,29.50,4280,-15.89,20250220,2780,29.50,20250210,6880,-47.67,20241219,2780,29.50,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250221,091256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,-50,5,-1.37,140435850,39215,3.42,3610,3650,3545,4745,2555,3650,3581.12,0.64,0,8534,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,399,21.95,3.00,12,0.35,164.00,1200.00,6880,20241219,-47.67,2780,20250210,29.50,4280,-15.89,20250220,2780,29.50,20250210,6880,-47.67,20241219,2780,29.50,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N
20250220,161244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3650,-75,5,-2.01,4427906290,1130728,288.02,3925,4280,3650,4840,2610,3725,3916.34,0.60,0,-17875,4001,3862,3756,3617,3511,3810,3565,11,1115,100,2600,5,1,11074700,404,22.26,3.04,12,10.21,164.00,1200.00,6880,20241219,-46.95,2780,20250210,31.29,4280,-14.72,20250220,2780,31.29,20250210,6880,-46.95,20241219,2780,31.29,20250210,1.33,N,398120,100,11 억,,66541,N,N,0,N,00,N
20250220,151250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3690,-35,5,-0.94,4321902490,1101834,280.66,3925,4280,3685,4840,2610,3725,3922.62,0.60,0,-18376,4001,3862,3756,3617,3511,3810,3565,11,1115,100,2600,5,1,11074700,409,22.50,3.08,12,9.95,164.00,1200.00,6880,20241219,-46.37,2780,20250210,32.73,4280,-13.79,20250220,2780,32.73,20250210,6880,-46.37,20241219,2780,32.73,20250210,1.33,N,398120,100,11 억,,66541,N,N,0,N,00,N
20250220,141250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,10,2,0.27,3986642005,1011346,257.61,3925,4280,3715,4840,2610,3725,3942.10,0.60,0,-10560,4001,3862,3756,3617,3511,3810,3565,11,1115,100,2600,5,1,11074700,414,22.77,3.11,12,9.13,164.00,1200.00,6880,20241219,-45.71,2780,20250210,34.35,4280,-12.73,20250220,2780,34.35,20250210,6880,-45.71,20241219,2780,34.35,20250210,1.33,N,398120,100,11 억,,66541,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 161250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3585 -65 5 -1.78 773500685 216608 18.89 3610 3650 3515 4745 2555 3650 3570.96 0.64 0 19145 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 397 21.86 2.99 12 1.96 164.00 1200.00 6880 20241219 -47.89 2780 20250210 28.96 4280 -16.24 20250220 2780 28.96 20250210 6880 -47.89 20241219 2780 28.96 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
3 20250221 151255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3575 -75 5 -2.05 751003610 210326 18.34 3610 3650 3515 4745 2555 3650 3570.65 0.64 0 20402 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 396 21.80 2.98 12 1.90 164.00 1200.00 6880 20241219 -48.04 2780 20250210 28.60 4280 -16.47 20250220 2780 28.60 20250210 6880 -48.04 20241219 2780 28.60 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
4 20250221 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3595 -55 5 -1.51 674327900 188931 16.47 3610 3650 3515 4745 2555 3650 3569.16 0.64 0 29190 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 398 21.92 3.00 12 1.71 164.00 1200.00 6880 20241219 -47.75 2780 20250210 29.32 4280 -16.00 20250220 2780 29.32 20250210 6880 -47.75 20241219 2780 29.32 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
5 20250221 131256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3580 -70 5 -1.92 610172990 171077 14.92 3610 3650 3515 4745 2555 3650 3566.64 0.64 0 29264 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 396 21.83 2.98 12 1.54 164.00 1200.00 6880 20241219 -47.97 2780 20250210 28.78 4280 -16.36 20250220 2780 28.78 20250210 6880 -47.97 20241219 2780 28.78 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
6 20250221 121256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3590 -60 5 -1.64 548222885 153760 13.41 3610 3650 3515 4745 2555 3650 3565.43 0.64 0 27965 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 398 21.89 2.99 12 1.39 164.00 1200.00 6880 20241219 -47.82 2780 20250210 29.14 4280 -16.12 20250220 2780 29.14 20250210 6880 -47.82 20241219 2780 29.14 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
7 20250221 111251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3600 -50 5 -1.37 507906765 142489 12.42 3610 3650 3515 4745 2555 3650 3564.52 0.64 0 31328 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 399 21.95 3.00 12 1.29 164.00 1200.00 6880 20241219 -47.67 2780 20250210 29.50 4280 -15.89 20250220 2780 29.50 20250210 6880 -47.67 20241219 2780 29.50 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
8 20250221 101254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3600 -50 5 -1.37 397393390 111529 9.72 3610 3650 3515 4745 2555 3650 3563.12 0.64 0 26189 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 399 21.95 3.00 12 1.01 164.00 1200.00 6880 20241219 -47.67 2780 20250210 29.50 4280 -15.89 20250220 2780 29.50 20250210 6880 -47.67 20241219 2780 29.50 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
9 20250221 091256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3600 -50 5 -1.37 140435850 39215 3.42 3610 3650 3545 4745 2555 3650 3581.12 0.64 0 8534 4490 4070 3860 3440 3230 3965 3335 11 1095 100 2550 5 1 11074700 399 21.95 3.00 12 0.35 164.00 1200.00 6880 20241219 -47.67 2780 20250210 29.50 4280 -15.89 20250220 2780 29.50 20250210 6880 -47.67 20241219 2780 29.50 20250210 1.09 N 398120 100 11 억 71147 N N 0 N 00 N
10 20250220 161244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3650 -75 5 -2.01 4427906290 1130728 288.02 3925 4280 3650 4840 2610 3725 3916.34 0.60 0 -17875 4001 3862 3756 3617 3511 3810 3565 11 1115 100 2600 5 1 11074700 404 22.26 3.04 12 10.21 164.00 1200.00 6880 20241219 -46.95 2780 20250210 31.29 4280 -14.72 20250220 2780 31.29 20250210 6880 -46.95 20241219 2780 31.29 20250210 1.33 N 398120 100 11 억 66541 N N 0 N 00 N
11 20250220 151250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3690 -35 5 -0.94 4321902490 1101834 280.66 3925 4280 3685 4840 2610 3725 3922.62 0.60 0 -18376 4001 3862 3756 3617 3511 3810 3565 11 1115 100 2600 5 1 11074700 409 22.50 3.08 12 9.95 164.00 1200.00 6880 20241219 -46.37 2780 20250210 32.73 4280 -13.79 20250220 2780 32.73 20250210 6880 -46.37 20241219 2780 32.73 20250210 1.33 N 398120 100 11 억 66541 N N 0 N 00 N
12 20250220 141250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 10 2 0.27 3986642005 1011346 257.61 3925 4280 3715 4840 2610 3725 3942.10 0.60 0 -10560 4001 3862 3756 3617 3511 3810 3565 11 1115 100 2600 5 1 11074700 414 22.77 3.11 12 9.13 164.00 1200.00 6880 20241219 -45.71 2780 20250210 34.35 4280 -12.73 20250220 2780 34.35 20250210 6880 -45.71 20241219 2780 34.35 20250210 1.33 N 398120 100 11 억 66541 N N 0 N 00 N