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
104540/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
20250221,160803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,0,3,0.00,76460910,12141,105.03,6340,6350,6210,8200,4420,6310,6297.74,1.56,0,141,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,807,20.76,1.14,12,0.09,304.00,5514.00,11860,20240226,-46.80,4685,20241209,34.69,7880,-19.92,20250124,5110,23.48,20250102,11860,-46.80,20240226,4685,34.69,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,150806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,62948450,9994,86.45,6340,6350,6210,8200,4420,6310,6298.62,1.56,0,263,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,806,20.72,1.14,12,0.08,304.00,5514.00,11860,20240226,-46.88,4685,20241209,34.47,7880,-20.05,20250124,5110,23.29,20250102,11860,-46.88,20240226,4685,34.47,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,140806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,49026630,7776,67.27,6340,6350,6210,8200,4420,6310,6304.86,1.56,0,387,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,806,20.72,1.14,12,0.06,304.00,5514.00,11860,20240226,-46.88,4685,20241209,34.47,7880,-20.05,20250124,5110,23.29,20250102,11860,-46.88,20240226,4685,34.47,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,130805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,0,3,0.00,48566980,7703,66.63,6340,6350,6210,8200,4420,6310,6304.94,1.56,0,431,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,807,20.76,1.14,12,0.06,304.00,5514.00,11860,20240226,-46.80,4685,20241209,34.69,7880,-19.92,20250124,5110,23.48,20250102,11860,-46.80,20240226,4685,34.69,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,120806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,10,2,0.16,42811840,6792,58.75,6340,6350,6210,8200,4420,6310,6303.27,1.56,0,416,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,808,20.79,1.15,12,0.05,304.00,5514.00,11860,20240226,-46.71,4685,20241209,34.90,7880,-19.80,20250124,5110,23.68,20250102,11860,-46.71,20240226,4685,34.90,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,110802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,20,2,0.32,39156880,6213,53.75,6340,6350,6210,8200,4420,6310,6302.41,1.56,0,413,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,809,20.82,1.15,12,0.05,304.00,5514.00,11860,20240226,-46.63,4685,20241209,35.11,7880,-19.67,20250124,5110,23.87,20250102,11860,-46.63,20240226,4685,35.11,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,100804,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,20,2,0.32,17252110,2727,23.59,6340,6350,6300,8200,4420,6310,6326.41,1.56,0,-43,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,809,20.82,1.15,12,0.02,304.00,5514.00,11860,20240226,-46.63,4685,20241209,35.11,7880,-19.67,20250124,5110,23.87,20250102,11860,-46.63,20240226,4685,35.11,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250221,090806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,30,2,0.48,6340,1,0.01,6340,6340,6340,8200,4420,6310,6340.00,1.56,0,0,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,811,20.86,1.15,12,0.00,304.00,5514.00,11860,20240226,-46.54,4685,20241209,35.33,7880,-19.54,20250124,5110,24.07,20250102,11860,-46.54,20240226,4685,35.33,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N
20250220,160800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-50,5,-0.79,72855780,11560,86.40,6420,6430,6250,8260,4460,6360,6302.40,1.57,0,-1776,6613,6486,6373,6246,6133,6550,6310,64,1900,500,4320,10,1,12785740,807,20.76,1.14,12,0.09,304.00,5514.00,11860,20240226,-46.80,4685,20241209,34.69,7880,-19.92,20250124,5110,23.48,20250102,11860,-46.80,20240226,4685,34.69,20241209,1.53,N,104540,500,63 억,,200790,N,N,0,N,00,N
20250220,150802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-40,5,-0.63,69018820,10951,81.85,6420,6430,6250,8260,4460,6360,6302.51,1.57,0,-1198,6613,6486,6373,6246,6133,6550,6310,64,1900,500,4320,10,1,12785740,808,20.79,1.15,12,0.09,304.00,5514.00,11860,20240226,-46.71,4685,20241209,34.90,7880,-19.80,20250124,5110,23.68,20250102,11860,-46.71,20240226,4685,34.90,20241209,1.53,N,104540,500,63 억,,200790,N,N,0,N,00,N
20250220,140803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-50,5,-0.79,54665090,8668,64.78,6420,6430,6250,8260,4460,6360,6306.54,1.57,0,257,6613,6486,6373,6246,6133,6550,6310,64,1900,500,4320,10,1,12785740,807,20.76,1.14,12,0.07,304.00,5514.00,11860,20240226,-46.80,4685,20241209,34.69,7880,-19.92,20250124,5110,23.48,20250102,11860,-46.80,20240226,4685,34.69,20241209,1.53,N,104540,500,63 억,,200790,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 160803 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 0 3 0.00 76460910 12141 105.03 6340 6350 6210 8200 4420 6310 6297.74 1.56 0 141 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 807 20.76 1.14 12 0.09 304.00 5514.00 11860 20240226 -46.80 4685 20241209 34.69 7880 -19.92 20250124 5110 23.48 20250102 11860 -46.80 20240226 4685 34.69 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
3 20250221 150806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -10 5 -0.16 62948450 9994 86.45 6340 6350 6210 8200 4420 6310 6298.62 1.56 0 263 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 806 20.72 1.14 12 0.08 304.00 5514.00 11860 20240226 -46.88 4685 20241209 34.47 7880 -20.05 20250124 5110 23.29 20250102 11860 -46.88 20240226 4685 34.47 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
4 20250221 140806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -10 5 -0.16 49026630 7776 67.27 6340 6350 6210 8200 4420 6310 6304.86 1.56 0 387 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 806 20.72 1.14 12 0.06 304.00 5514.00 11860 20240226 -46.88 4685 20241209 34.47 7880 -20.05 20250124 5110 23.29 20250102 11860 -46.88 20240226 4685 34.47 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
5 20250221 130805 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 0 3 0.00 48566980 7703 66.63 6340 6350 6210 8200 4420 6310 6304.94 1.56 0 431 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 807 20.76 1.14 12 0.06 304.00 5514.00 11860 20240226 -46.80 4685 20241209 34.69 7880 -19.92 20250124 5110 23.48 20250102 11860 -46.80 20240226 4685 34.69 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
6 20250221 120806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 10 2 0.16 42811840 6792 58.75 6340 6350 6210 8200 4420 6310 6303.27 1.56 0 416 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 808 20.79 1.15 12 0.05 304.00 5514.00 11860 20240226 -46.71 4685 20241209 34.90 7880 -19.80 20250124 5110 23.68 20250102 11860 -46.71 20240226 4685 34.90 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
7 20250221 110802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 20 2 0.32 39156880 6213 53.75 6340 6350 6210 8200 4420 6310 6302.41 1.56 0 413 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 809 20.82 1.15 12 0.05 304.00 5514.00 11860 20240226 -46.63 4685 20241209 35.11 7880 -19.67 20250124 5110 23.87 20250102 11860 -46.63 20240226 4685 35.11 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
8 20250221 100804 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 20 2 0.32 17252110 2727 23.59 6340 6350 6300 8200 4420 6310 6326.41 1.56 0 -43 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 809 20.82 1.15 12 0.02 304.00 5514.00 11860 20240226 -46.63 4685 20241209 35.11 7880 -19.67 20250124 5110 23.87 20250102 11860 -46.63 20240226 4685 35.11 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
9 20250221 090806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 30 2 0.48 6340 1 0.01 6340 6340 6340 8200 4420 6310 6340.00 1.56 0 0 6510 6410 6330 6230 6150 6370 6190 64 1890 500 4290 10 1 12785740 811 20.86 1.15 12 0.00 304.00 5514.00 11860 20240226 -46.54 4685 20241209 35.33 7880 -19.54 20250124 5110 24.07 20250102 11860 -46.54 20240226 4685 35.33 20241209 1.52 N 104540 500 63 억 199014 N N 0 N 00 N
10 20250220 160800 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 -50 5 -0.79 72855780 11560 86.40 6420 6430 6250 8260 4460 6360 6302.40 1.57 0 -1776 6613 6486 6373 6246 6133 6550 6310 64 1900 500 4320 10 1 12785740 807 20.76 1.14 12 0.09 304.00 5514.00 11860 20240226 -46.80 4685 20241209 34.69 7880 -19.92 20250124 5110 23.48 20250102 11860 -46.80 20240226 4685 34.69 20241209 1.53 N 104540 500 63 억 200790 N N 0 N 00 N
11 20250220 150802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 -40 5 -0.63 69018820 10951 81.85 6420 6430 6250 8260 4460 6360 6302.51 1.57 0 -1198 6613 6486 6373 6246 6133 6550 6310 64 1900 500 4320 10 1 12785740 808 20.79 1.15 12 0.09 304.00 5514.00 11860 20240226 -46.71 4685 20241209 34.90 7880 -19.80 20250124 5110 23.68 20250102 11860 -46.71 20240226 4685 34.90 20241209 1.53 N 104540 500 63 억 200790 N N 0 N 00 N
12 20250220 140803 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 -50 5 -0.79 54665090 8668 64.78 6420 6430 6250 8260 4460 6360 6306.54 1.57 0 257 6613 6486 6373 6246 6133 6550 6310 64 1900 500 4320 10 1 12785740 807 20.76 1.14 12 0.07 304.00 5514.00 11860 20240226 -46.80 4685 20241209 34.69 7880 -19.92 20250124 5110 23.48 20250102 11860 -46.80 20240226 4685 34.69 20241209 1.53 N 104540 500 63 억 200790 N N 0 N 00 N