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
119610/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
20250221,160823,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,150827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,140826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,130825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,120826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,110822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,100824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250221,090826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250220,160820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250220,150822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20250220,140822,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,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 160823 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
3 20250221 150827 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
4 20250221 140826 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
5 20250221 130825 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
6 20250221 120826 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
7 20250221 110822 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
8 20250221 100824 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
9 20250221 090826 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
10 20250220 160820 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
11 20250220 150822 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
12 20250220 140822 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34550 20240319 -27.93 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 34550 -27.93 20240319 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N