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
122310/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
20250221,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,100,2,1.80,84740090,15148,236.84,5600,5670,5550,7240,3900,5570,5594.14,1.68,0,-249,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,825,6.61,0.79,12,0.10,858.00,7137.00,7000,20240219,-19.00,5250,20241209,8.00,5900,-3.90,20250110,5450,4.04,20250102,6880,-17.59,20240221,5250,8.00,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,70,2,1.26,81015760,14491,226.56,5600,5670,5550,7240,3900,5570,5590.76,1.68,0,-233,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,821,6.57,0.79,12,0.10,858.00,7137.00,7000,20240219,-19.43,5250,20241209,7.43,5900,-4.41,20250110,5450,3.49,20250102,6880,-18.02,20240221,5250,7.43,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,140830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,30,2,0.54,62050890,11130,174.02,5600,5600,5550,7240,3900,5570,5575.10,1.68,0,103,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,815,6.53,0.78,12,0.08,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6880,-18.60,20240221,5250,6.67,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,130828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,10,2,0.18,21040270,3770,58.94,5600,5600,5570,7240,3900,5570,5580.97,1.68,0,-13,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,812,6.50,0.78,12,0.03,858.00,7137.00,7000,20240219,-20.29,5250,20241209,6.29,5900,-5.42,20250110,5450,2.39,20250102,6880,-18.90,20240221,5250,6.29,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,120830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,20,2,0.36,14862110,2663,41.64,5600,5600,5570,7240,3900,5570,5580.97,1.68,0,-13,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,814,6.52,0.78,12,0.02,858.00,7137.00,7000,20240219,-20.14,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,6880,-18.75,20240221,5250,6.48,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,110826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,10,2,0.18,4565540,819,12.80,5600,5600,5570,7240,3900,5570,5574.53,1.68,0,-13,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,812,6.50,0.78,12,0.01,858.00,7137.00,7000,20240219,-20.29,5250,20241209,6.29,5900,-5.42,20250110,5450,2.39,20250102,6880,-18.90,20240221,5250,6.29,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,100827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,0,3,0.00,2094610,376,5.88,5600,5600,5570,7240,3900,5570,5570.77,1.68,0,-13,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,811,6.49,0.78,12,0.00,858.00,7137.00,7000,20240219,-20.43,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,6880,-19.04,20240221,5250,6.10,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250221,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,20,2,0.36,61520,11,0.17,5600,5600,5590,7240,3900,5570,5592.73,1.68,0,-8,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,814,6.52,0.78,12,0.00,858.00,7137.00,7000,20240219,-20.14,5250,20241209,6.48,5900,-5.25,20250110,5450,2.57,20250102,6880,-18.75,20240221,5250,6.48,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N
20250220,160824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,35555060,6389,37.61,5600,5600,5530,7260,3920,5590,5565.04,1.69,0,-441,5630,5610,5570,5550,5510,5620,5560,73,1670,500,4130,10,1,14553844,811,6.49,0.78,12,0.04,858.00,7137.00,7000,20240219,-20.43,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,6970,-20.09,20240220,5250,6.10,20241209,1.26,N,122310,500,72 억,,245422,N,N,0,N,00,N
20250220,150826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,29840240,5363,31.57,5600,5600,5530,7260,3920,5590,5564.09,1.69,0,-289,5630,5610,5570,5550,5510,5620,5560,73,1670,500,4130,10,1,14553844,811,6.49,0.78,12,0.04,858.00,7137.00,7000,20240219,-20.43,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,6970,-20.09,20240220,5250,6.10,20241209,1.26,N,122310,500,72 억,,245422,N,N,0,N,00,N
20250220,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,16342470,2935,17.28,5600,5600,5530,7260,3920,5590,5568.13,1.69,0,-289,5630,5610,5570,5550,5510,5620,5560,73,1670,500,4130,10,1,14553844,811,6.49,0.78,12,0.02,858.00,7137.00,7000,20240219,-20.43,5250,20241209,6.10,5900,-5.59,20250110,5450,2.20,20250102,6970,-20.09,20240220,5250,6.10,20241209,1.26,N,122310,500,72 억,,245422,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 160827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 100 2 1.80 84740090 15148 236.84 5600 5670 5550 7240 3900 5570 5594.14 1.68 0 -249 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 825 6.61 0.79 12 0.10 858.00 7137.00 7000 20240219 -19.00 5250 20241209 8.00 5900 -3.90 20250110 5450 4.04 20250102 6880 -17.59 20240221 5250 8.00 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
3 20250221 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 70 2 1.26 81015760 14491 226.56 5600 5670 5550 7240 3900 5570 5590.76 1.68 0 -233 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 821 6.57 0.79 12 0.10 858.00 7137.00 7000 20240219 -19.43 5250 20241209 7.43 5900 -4.41 20250110 5450 3.49 20250102 6880 -18.02 20240221 5250 7.43 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
4 20250221 140830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 30 2 0.54 62050890 11130 174.02 5600 5600 5550 7240 3900 5570 5575.10 1.68 0 103 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 815 6.53 0.78 12 0.08 858.00 7137.00 7000 20240219 -20.00 5250 20241209 6.67 5900 -5.08 20250110 5450 2.75 20250102 6880 -18.60 20240221 5250 6.67 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
5 20250221 130828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 10 2 0.18 21040270 3770 58.94 5600 5600 5570 7240 3900 5570 5580.97 1.68 0 -13 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 812 6.50 0.78 12 0.03 858.00 7137.00 7000 20240219 -20.29 5250 20241209 6.29 5900 -5.42 20250110 5450 2.39 20250102 6880 -18.90 20240221 5250 6.29 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
6 20250221 120830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 20 2 0.36 14862110 2663 41.64 5600 5600 5570 7240 3900 5570 5580.97 1.68 0 -13 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 814 6.52 0.78 12 0.02 858.00 7137.00 7000 20240219 -20.14 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 6880 -18.75 20240221 5250 6.48 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
7 20250221 110826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 10 2 0.18 4565540 819 12.80 5600 5600 5570 7240 3900 5570 5574.53 1.68 0 -13 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 812 6.50 0.78 12 0.01 858.00 7137.00 7000 20240219 -20.29 5250 20241209 6.29 5900 -5.42 20250110 5450 2.39 20250102 6880 -18.90 20240221 5250 6.29 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
8 20250221 100827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 0 3 0.00 2094610 376 5.88 5600 5600 5570 7240 3900 5570 5570.77 1.68 0 -13 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 811 6.49 0.78 12 0.00 858.00 7137.00 7000 20240219 -20.43 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 6880 -19.04 20240221 5250 6.10 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
9 20250221 090830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 20 2 0.36 61520 11 0.17 5600 5600 5590 7240 3900 5570 5592.73 1.68 0 -8 5636 5602 5566 5532 5496 5585 5515 73 1670 500 4120 10 1 14553844 814 6.52 0.78 12 0.00 858.00 7137.00 7000 20240219 -20.14 5250 20241209 6.48 5900 -5.25 20250110 5450 2.57 20250102 6880 -18.75 20240221 5250 6.48 20241209 1.27 N 122310 500 72 억 244981 N N 0 N 00 N
10 20250220 160824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 35555060 6389 37.61 5600 5600 5530 7260 3920 5590 5565.04 1.69 0 -441 5630 5610 5570 5550 5510 5620 5560 73 1670 500 4130 10 1 14553844 811 6.49 0.78 12 0.04 858.00 7137.00 7000 20240219 -20.43 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 6970 -20.09 20240220 5250 6.10 20241209 1.26 N 122310 500 72 억 245422 N N 0 N 00 N
11 20250220 150826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 29840240 5363 31.57 5600 5600 5530 7260 3920 5590 5564.09 1.69 0 -289 5630 5610 5570 5550 5510 5620 5560 73 1670 500 4130 10 1 14553844 811 6.49 0.78 12 0.04 858.00 7137.00 7000 20240219 -20.43 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 6970 -20.09 20240220 5250 6.10 20241209 1.26 N 122310 500 72 억 245422 N N 0 N 00 N
12 20250220 140826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 16342470 2935 17.28 5600 5600 5530 7260 3920 5590 5568.13 1.69 0 -289 5630 5610 5570 5550 5510 5620 5560 73 1670 500 4130 10 1 14553844 811 6.49 0.78 12 0.02 858.00 7137.00 7000 20240219 -20.43 5250 20241209 6.10 5900 -5.59 20250110 5450 2.20 20250102 6970 -20.09 20240220 5250 6.10 20241209 1.26 N 122310 500 72 억 245422 N N 0 N 00 N