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
115480/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
20250221,160820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,612,11,2,1.83,92467142,154339,175.96,597,614,591,781,421,601,599.12,0.00,0,-2247,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,371,-3.60,0.53,12,0.25,-170.00,1144.00,866,20240219,-29.33,583,20241209,4.97,793,-22.82,20250113,589,3.90,20250219,858,-28.67,20240319,583,4.97,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,-3,5,-0.50,72805448,121584,138.62,597,603,591,781,421,601,598.81,0.00,0,675,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.20,-170.00,1144.00,866,20240219,-30.95,583,20241209,2.57,793,-24.59,20250113,589,1.53,20250219,858,-30.30,20240319,583,2.57,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,140823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,-2,5,-0.33,43339299,72197,82.31,597,603,597,781,421,601,600.29,0.00,0,-1106,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.12,-170.00,1144.00,866,20240219,-30.83,583,20241209,2.74,793,-24.46,20250113,589,1.70,20250219,858,-30.19,20240319,583,2.74,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,130821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,0,3,0.00,33755259,56219,64.09,597,603,597,781,421,601,600.42,0.00,0,-102,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.09,-170.00,1144.00,866,20240219,-30.60,583,20241209,3.09,793,-24.21,20250113,589,2.04,20250219,858,-29.95,20240319,583,3.09,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,120822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,0,3,0.00,32439070,54029,61.60,597,603,597,781,421,601,600.40,0.00,0,-8,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.09,-170.00,1144.00,866,20240219,-30.60,583,20241209,3.09,793,-24.21,20250113,589,2.04,20250219,858,-29.95,20240319,583,3.09,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,110819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,0,3,0.00,9121590,15202,17.33,597,603,597,781,421,601,600.03,0.00,0,779,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.03,-170.00,1144.00,866,20240219,-30.60,583,20241209,3.09,793,-24.21,20250113,589,2.04,20250219,858,-29.95,20240319,583,3.09,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,100820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,0,3,0.00,6168612,10287,11.73,597,603,597,781,421,601,599.65,0.00,0,1344,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,364,-3.54,0.53,12,0.02,-170.00,1144.00,866,20240219,-30.60,583,20241209,3.09,793,-24.21,20250113,589,2.04,20250219,858,-29.95,20240319,583,3.09,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250221,090823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,-2,5,-0.33,1282874,2144,2.44,597,603,597,781,421,601,598.36,0.00,0,730,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.00,-170.00,1144.00,866,20240219,-30.83,583,20241209,2.74,793,-24.46,20250113,589,1.70,20250219,858,-30.19,20240319,583,2.74,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250220,160817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,601,4,2,0.67,52255032,87702,55.04,599,601,590,776,418,597,595.82,0.00,0,-4122,622,609,599,586,576,604,581,303,179,500,420,1,1,60624558,364,-3.54,0.53,12,0.14,-170.00,1144.00,866,20240219,-30.60,583,20241209,3.09,793,-24.21,20250113,589,2.04,20250219,859,-30.03,20240220,583,3.09,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250220,150819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,3,2,0.50,50795847,85274,53.52,599,601,590,776,418,597,595.68,0.00,0,-4064,622,609,599,586,576,604,581,303,179,500,420,1,1,60624558,364,-3.53,0.52,12,0.14,-170.00,1144.00,866,20240219,-30.72,583,20241209,2.92,793,-24.34,20250113,589,1.87,20250219,859,-30.15,20240220,583,2.92,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N
20250220,140819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-1,5,-0.17,36072708,60580,38.02,599,601,590,776,418,597,595.46,0.00,0,-2156,622,609,599,586,576,604,581,303,179,500,420,1,1,60624558,361,-3.51,0.52,12,0.10,-170.00,1144.00,866,20240219,-31.18,583,20241209,2.23,793,-24.84,20250113,589,1.19,20250219,859,-30.62,20240220,583,2.23,20241209,1.31,N,115480,500,303 억,,0,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 160820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 612 11 2 1.83 92467142 154339 175.96 597 614 591 781 421 601 599.12 0.00 0 -2247 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 371 -3.60 0.53 12 0.25 -170.00 1144.00 866 20240219 -29.33 583 20241209 4.97 793 -22.82 20250113 589 3.90 20250219 858 -28.67 20240319 583 4.97 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
3 20250221 150824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 598 -3 5 -0.50 72805448 121584 138.62 597 603 591 781 421 601 598.81 0.00 0 675 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 363 -3.52 0.52 12 0.20 -170.00 1144.00 866 20240219 -30.95 583 20241209 2.57 793 -24.59 20250113 589 1.53 20250219 858 -30.30 20240319 583 2.57 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
4 20250221 140823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 599 -2 5 -0.33 43339299 72197 82.31 597 603 597 781 421 601 600.29 0.00 0 -1106 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 363 -3.52 0.52 12 0.12 -170.00 1144.00 866 20240219 -30.83 583 20241209 2.74 793 -24.46 20250113 589 1.70 20250219 858 -30.19 20240319 583 2.74 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
5 20250221 130821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 601 0 3 0.00 33755259 56219 64.09 597 603 597 781 421 601 600.42 0.00 0 -102 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 364 -3.54 0.53 12 0.09 -170.00 1144.00 866 20240219 -30.60 583 20241209 3.09 793 -24.21 20250113 589 2.04 20250219 858 -29.95 20240319 583 3.09 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
6 20250221 120822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 601 0 3 0.00 32439070 54029 61.60 597 603 597 781 421 601 600.40 0.00 0 -8 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 364 -3.54 0.53 12 0.09 -170.00 1144.00 866 20240219 -30.60 583 20241209 3.09 793 -24.21 20250113 589 2.04 20250219 858 -29.95 20240319 583 3.09 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
7 20250221 110819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 601 0 3 0.00 9121590 15202 17.33 597 603 597 781 421 601 600.03 0.00 0 779 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 364 -3.54 0.53 12 0.03 -170.00 1144.00 866 20240219 -30.60 583 20241209 3.09 793 -24.21 20250113 589 2.04 20250219 858 -29.95 20240319 583 3.09 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
8 20250221 100820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 601 0 3 0.00 6168612 10287 11.73 597 603 597 781 421 601 599.65 0.00 0 1344 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 364 -3.54 0.53 12 0.02 -170.00 1144.00 866 20240219 -30.60 583 20241209 3.09 793 -24.21 20250113 589 2.04 20250219 858 -29.95 20240319 583 3.09 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
9 20250221 090823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 599 -2 5 -0.33 1282874 2144 2.44 597 603 597 781 421 601 598.36 0.00 0 730 608 604 597 593 586 606 595 303 180 500 430 1 1 60624558 363 -3.52 0.52 12 0.00 -170.00 1144.00 866 20240219 -30.83 583 20241209 2.74 793 -24.46 20250113 589 1.70 20250219 858 -30.19 20240319 583 2.74 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
10 20250220 160817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 601 4 2 0.67 52255032 87702 55.04 599 601 590 776 418 597 595.82 0.00 0 -4122 622 609 599 586 576 604 581 303 179 500 420 1 1 60624558 364 -3.54 0.53 12 0.14 -170.00 1144.00 866 20240219 -30.60 583 20241209 3.09 793 -24.21 20250113 589 2.04 20250219 859 -30.03 20240220 583 3.09 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
11 20250220 150819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 600 3 2 0.50 50795847 85274 53.52 599 601 590 776 418 597 595.68 0.00 0 -4064 622 609 599 586 576 604 581 303 179 500 420 1 1 60624558 364 -3.53 0.52 12 0.14 -170.00 1144.00 866 20240219 -30.72 583 20241209 2.92 793 -24.34 20250113 589 1.87 20250219 859 -30.15 20240220 583 2.92 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N
12 20250220 140819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -1 5 -0.17 36072708 60580 38.02 599 601 590 776 418 597 595.46 0.00 0 -2156 622 609 599 586 576 604 581 303 179 500 420 1 1 60624558 361 -3.51 0.52 12 0.10 -170.00 1144.00 866 20240219 -31.18 583 20241209 2.23 793 -24.84 20250113 589 1.19 20250219 859 -30.62 20240220 583 2.23 20241209 1.31 N 115480 500 303 억 0 N N 0 N 00 N