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
095270/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
20250221,160740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,-100,5,-2.52,144528220,37313,166.05,4025,4050,3765,5160,2780,3970,3873.40,0.35,0,-1496,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,579,87.95,0.82,12,0.25,44.00,4713.00,7810,20240716,-50.45,3190,20241209,21.32,4340,-10.83,20250213,3655,5.88,20250203,7810,-50.45,20240716,3190,21.32,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,150743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-60,5,-1.51,142072500,36679,163.23,4025,4050,3765,5160,2780,3970,3873.40,0.35,0,-1475,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,585,88.86,0.83,12,0.24,44.00,4713.00,7810,20240716,-49.94,3190,20241209,22.57,4340,-9.91,20250213,3655,6.98,20250203,7810,-49.94,20240716,3190,22.57,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,140743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-75,5,-1.89,137648605,35544,158.18,4025,4050,3765,5160,2780,3970,3872.63,0.35,0,-1396,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,583,88.52,0.83,12,0.24,44.00,4713.00,7810,20240716,-50.13,3190,20241209,22.10,4340,-10.25,20250213,3655,6.57,20250203,7810,-50.13,20240716,3190,22.10,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,130741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3855,-115,5,-2.90,127410995,32902,146.42,4025,4050,3765,5160,2780,3970,3872.44,0.35,0,-885,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,577,87.61,0.82,12,0.22,44.00,4713.00,7810,20240716,-50.64,3190,20241209,20.85,4340,-11.18,20250213,3655,5.47,20250203,7810,-50.64,20240716,3190,20.85,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,120742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-110,5,-2.77,124713465,32200,143.30,4025,4050,3765,5160,2780,3970,3873.09,0.35,0,-473,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,578,87.73,0.82,12,0.22,44.00,4713.00,7810,20240716,-50.58,3190,20241209,21.00,4340,-11.06,20250213,3655,5.61,20250203,7810,-50.58,20240716,3190,21.00,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,110739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-80,5,-2.02,57524140,14634,65.12,4025,4050,3885,5160,2780,3970,3930.86,0.35,0,-261,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,582,88.41,0.83,12,0.10,44.00,4713.00,7810,20240716,-50.19,3190,20241209,21.94,4340,-10.37,20250213,3655,6.43,20250203,7810,-50.19,20240716,3190,21.94,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,100741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-25,5,-0.63,22802865,5771,25.68,4025,4050,3900,5160,2780,3970,3951.28,0.35,0,-334,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,591,89.66,0.84,12,0.04,44.00,4713.00,7810,20240716,-49.49,3190,20241209,23.67,4340,-9.10,20250213,3655,7.93,20250203,7810,-49.49,20240716,3190,23.67,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250221,090742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4025,55,2,1.39,4025,1,0.00,4025,4025,4025,5160,2780,3970,4025.00,0.35,0,0,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,603,91.48,0.85,12,0.00,44.00,4713.00,7810,20240716,-48.46,3190,20241209,26.18,4340,-7.26,20250213,3655,10.12,20250203,7810,-48.46,20240716,3190,26.18,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N
20250220,160737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,-90,5,-2.22,89883865,22470,109.35,4060,4135,3970,5270,2845,4060,4000.18,0.36,0,-1297,4233,4146,4103,4016,3973,4125,3995,75,1210,500,2840,5,1,14971256,594,90.23,0.84,12,0.15,44.00,4713.00,7810,20240716,-49.17,3190,20241209,24.45,4340,-8.53,20250213,3655,8.62,20250203,7810,-49.17,20240716,3190,24.45,20241209,0.01,N,095270,500,74 억,,53842,N,N,0,N,00,N
20250220,150739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,-90,5,-2.22,88066020,22013,107.13,4060,4135,3970,5270,2845,4060,4000.64,0.36,0,-881,4233,4146,4103,4016,3973,4125,3995,75,1210,500,2840,5,1,14971256,594,90.23,0.84,12,0.15,44.00,4713.00,7810,20240716,-49.17,3190,20241209,24.45,4340,-8.53,20250213,3655,8.62,20250203,7810,-49.17,20240716,3190,24.45,20241209,0.01,N,095270,500,74 억,,53842,N,N,0,N,00,N
20250220,140740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-50,5,-1.23,45114210,11241,54.71,4060,4135,3985,5270,2845,4060,4013.36,0.36,0,-1089,4233,4146,4103,4016,3973,4125,3995,75,1210,500,2840,5,1,14971256,600,91.14,0.85,12,0.08,44.00,4713.00,7810,20240716,-48.66,3190,20241209,25.71,4340,-7.60,20250213,3655,9.71,20250203,7810,-48.66,20240716,3190,25.71,20241209,0.01,N,095270,500,74 억,,53842,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 160740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3870 -100 5 -2.52 144528220 37313 166.05 4025 4050 3765 5160 2780 3970 3873.40 0.35 0 -1496 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 579 87.95 0.82 12 0.25 44.00 4713.00 7810 20240716 -50.45 3190 20241209 21.32 4340 -10.83 20250213 3655 5.88 20250203 7810 -50.45 20240716 3190 21.32 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
3 20250221 150743 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3910 -60 5 -1.51 142072500 36679 163.23 4025 4050 3765 5160 2780 3970 3873.40 0.35 0 -1475 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 585 88.86 0.83 12 0.24 44.00 4713.00 7810 20240716 -49.94 3190 20241209 22.57 4340 -9.91 20250213 3655 6.98 20250203 7810 -49.94 20240716 3190 22.57 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
4 20250221 140743 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3895 -75 5 -1.89 137648605 35544 158.18 4025 4050 3765 5160 2780 3970 3872.63 0.35 0 -1396 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 583 88.52 0.83 12 0.24 44.00 4713.00 7810 20240716 -50.13 3190 20241209 22.10 4340 -10.25 20250213 3655 6.57 20250203 7810 -50.13 20240716 3190 22.10 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
5 20250221 130741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3855 -115 5 -2.90 127410995 32902 146.42 4025 4050 3765 5160 2780 3970 3872.44 0.35 0 -885 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 577 87.61 0.82 12 0.22 44.00 4713.00 7810 20240716 -50.64 3190 20241209 20.85 4340 -11.18 20250213 3655 5.47 20250203 7810 -50.64 20240716 3190 20.85 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
6 20250221 120742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 -110 5 -2.77 124713465 32200 143.30 4025 4050 3765 5160 2780 3970 3873.09 0.35 0 -473 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 578 87.73 0.82 12 0.22 44.00 4713.00 7810 20240716 -50.58 3190 20241209 21.00 4340 -11.06 20250213 3655 5.61 20250203 7810 -50.58 20240716 3190 21.00 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
7 20250221 110739 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 -80 5 -2.02 57524140 14634 65.12 4025 4050 3885 5160 2780 3970 3930.86 0.35 0 -261 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 582 88.41 0.83 12 0.10 44.00 4713.00 7810 20240716 -50.19 3190 20241209 21.94 4340 -10.37 20250213 3655 6.43 20250203 7810 -50.19 20240716 3190 21.94 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
8 20250221 100741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 -25 5 -0.63 22802865 5771 25.68 4025 4050 3900 5160 2780 3970 3951.28 0.35 0 -334 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 591 89.66 0.84 12 0.04 44.00 4713.00 7810 20240716 -49.49 3190 20241209 23.67 4340 -9.10 20250213 3655 7.93 20250203 7810 -49.49 20240716 3190 23.67 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
9 20250221 090742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4025 55 2 1.39 4025 1 0.00 4025 4025 4025 5160 2780 3970 4025.00 0.35 0 0 4190 4080 4025 3915 3860 4052 3887 75 1190 500 2770 5 1 14971256 603 91.48 0.85 12 0.00 44.00 4713.00 7810 20240716 -48.46 3190 20241209 26.18 4340 -7.26 20250213 3655 10.12 20250203 7810 -48.46 20240716 3190 26.18 20241209 0.01 N 095270 500 74 억 52563 N N 0 N 00 N
10 20250220 160737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3970 -90 5 -2.22 89883865 22470 109.35 4060 4135 3970 5270 2845 4060 4000.18 0.36 0 -1297 4233 4146 4103 4016 3973 4125 3995 75 1210 500 2840 5 1 14971256 594 90.23 0.84 12 0.15 44.00 4713.00 7810 20240716 -49.17 3190 20241209 24.45 4340 -8.53 20250213 3655 8.62 20250203 7810 -49.17 20240716 3190 24.45 20241209 0.01 N 095270 500 74 억 53842 N N 0 N 00 N
11 20250220 150739 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3970 -90 5 -2.22 88066020 22013 107.13 4060 4135 3970 5270 2845 4060 4000.64 0.36 0 -881 4233 4146 4103 4016 3973 4125 3995 75 1210 500 2840 5 1 14971256 594 90.23 0.84 12 0.15 44.00 4713.00 7810 20240716 -49.17 3190 20241209 24.45 4340 -8.53 20250213 3655 8.62 20250203 7810 -49.17 20240716 3190 24.45 20241209 0.01 N 095270 500 74 억 53842 N N 0 N 00 N
12 20250220 140740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 -50 5 -1.23 45114210 11241 54.71 4060 4135 3985 5270 2845 4060 4013.36 0.36 0 -1089 4233 4146 4103 4016 3973 4125 3995 75 1210 500 2840 5 1 14971256 600 91.14 0.85 12 0.08 44.00 4713.00 7810 20240716 -48.66 3190 20241209 25.71 4340 -7.60 20250213 3655 9.71 20250203 7810 -48.66 20240716 3190 25.71 20241209 0.01 N 095270 500 74 억 53842 N N 0 N 00 N