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
126700/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
20250221,160835,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19200,100,2,0.52,5239331080,274217,56.11,19100,19290,18970,24800,13370,19100,19106.39,11.23,0,40666,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2869,6.25,1.08,12,1.84,3072.00,17775.00,29900,20240619,-35.79,14150,20241115,35.69,23000,-16.52,20250211,16100,19.25,20250203,29900,-35.79,20240619,14150,35.69,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,150839,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19180,80,2,0.42,4916562650,257371,52.66,19100,19290,18970,24800,13370,19100,19103.02,11.23,0,40642,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2866,6.24,1.08,12,1.72,3072.00,17775.00,29900,20240619,-35.85,14150,20241115,35.55,23000,-16.61,20250211,16100,19.13,20250203,29900,-35.85,20240619,14150,35.55,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,140838,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19150,50,2,0.26,4558136820,238659,48.83,19100,19290,18970,24800,13370,19100,19098.95,11.23,0,39050,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2861,6.23,1.08,12,1.60,3072.00,17775.00,29900,20240619,-35.95,14150,20241115,35.34,23000,-16.74,20250211,16100,18.94,20250203,29900,-35.95,20240619,14150,35.34,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,130837,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19090,-10,5,-0.05,3861383870,202116,41.35,19100,19290,18970,24800,13370,19100,19104.79,11.23,0,34907,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2852,6.21,1.07,12,1.35,3072.00,17775.00,29900,20240619,-36.15,14150,20241115,34.91,23000,-17.00,20250211,16100,18.57,20250203,29900,-36.15,20240619,14150,34.91,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,120837,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19100,0,3,0.00,3644391770,190744,39.03,19100,19290,18970,24800,13370,19100,19106.19,11.23,0,33397,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2854,6.22,1.07,12,1.28,3072.00,17775.00,29900,20240619,-36.12,14150,20241115,34.98,23000,-16.96,20250211,16100,18.63,20250203,29900,-36.12,20240619,14150,34.98,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,110834,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19150,50,2,0.26,3280338380,171688,35.13,19100,19290,18970,24800,13370,19100,19106.39,11.23,0,33196,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2861,6.23,1.08,12,1.15,3072.00,17775.00,29900,20240619,-35.95,14150,20241115,35.34,23000,-16.74,20250211,16100,18.94,20250203,29900,-35.95,20240619,14150,35.34,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,100835,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19090,-10,5,-0.05,1616649570,84651,17.32,19100,19230,18990,24800,13370,19100,19097.82,11.23,0,16299,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2852,6.21,1.07,12,0.57,3072.00,17775.00,29900,20240619,-36.15,14150,20241115,34.91,23000,-17.00,20250211,16100,18.57,20250203,29900,-36.15,20240619,14150,34.91,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250221,090838,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19120,20,2,0.10,194715450,10199,2.09,19100,19190,19010,24800,13370,19100,19091.61,11.23,0,-2306,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2857,6.22,1.08,12,0.07,3072.00,17775.00,29900,20240619,-36.05,14150,20241115,35.12,23000,-16.87,20250211,16100,18.76,20250203,29900,-36.05,20240619,14150,35.12,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N
20250220,160832,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19100,-810,5,-4.07,9397163920,485259,124.02,20000,20100,19030,25850,13940,19910,19365.30,10.67,0,81897,20883,20396,20113,19626,19343,20255,19485,75,5940,500,14330,10,1,14942112,2854,6.22,1.07,12,3.25,3072.00,17775.00,29900,20240619,-36.12,14150,20241115,34.98,23000,-16.96,20250211,16100,18.63,20250203,29900,-36.12,20240619,14150,34.98,20241115,6.85,N,126700,500,74 억,,1594172,N,N,5,N,00,N
20250220,150834,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19170,-740,5,-3.72,9058510590,467537,119.49,20000,20100,19030,25850,13940,19910,19374.31,10.67,0,78598,20883,20396,20113,19626,19343,20255,19485,75,5940,500,14330,10,1,14942112,2864,6.24,1.08,12,3.13,3072.00,17775.00,29900,20240619,-35.89,14150,20241115,35.48,23000,-16.65,20250211,16100,19.07,20250203,29900,-35.89,20240619,14150,35.48,20241115,6.85,N,126700,500,74 억,,1594172,N,N,5,N,00,N
20250220,140834,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19180,-730,5,-3.67,7508131910,386369,98.75,20000,20100,19150,25850,13940,19910,19431.84,10.67,0,54614,20883,20396,20113,19626,19343,20255,19485,75,5940,500,14330,10,1,14942112,2866,6.24,1.08,12,2.59,3072.00,17775.00,29900,20240619,-35.85,14150,20241115,35.55,23000,-16.61,20250211,16100,19.13,20250203,29900,-35.85,20240619,14150,35.55,20241115,6.85,N,126700,500,74 억,,1594172,N,N,5,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 160835 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19200 100 2 0.52 5239331080 274217 56.11 19100 19290 18970 24800 13370 19100 19106.39 11.23 0 40666 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2869 6.25 1.08 12 1.84 3072.00 17775.00 29900 20240619 -35.79 14150 20241115 35.69 23000 -16.52 20250211 16100 19.25 20250203 29900 -35.79 20240619 14150 35.69 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
3 20250221 150839 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19180 80 2 0.42 4916562650 257371 52.66 19100 19290 18970 24800 13370 19100 19103.02 11.23 0 40642 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2866 6.24 1.08 12 1.72 3072.00 17775.00 29900 20240619 -35.85 14150 20241115 35.55 23000 -16.61 20250211 16100 19.13 20250203 29900 -35.85 20240619 14150 35.55 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
4 20250221 140838 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19150 50 2 0.26 4558136820 238659 48.83 19100 19290 18970 24800 13370 19100 19098.95 11.23 0 39050 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2861 6.23 1.08 12 1.60 3072.00 17775.00 29900 20240619 -35.95 14150 20241115 35.34 23000 -16.74 20250211 16100 18.94 20250203 29900 -35.95 20240619 14150 35.34 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
5 20250221 130837 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19090 -10 5 -0.05 3861383870 202116 41.35 19100 19290 18970 24800 13370 19100 19104.79 11.23 0 34907 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2852 6.21 1.07 12 1.35 3072.00 17775.00 29900 20240619 -36.15 14150 20241115 34.91 23000 -17.00 20250211 16100 18.57 20250203 29900 -36.15 20240619 14150 34.91 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
6 20250221 120837 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19100 0 3 0.00 3644391770 190744 39.03 19100 19290 18970 24800 13370 19100 19106.19 11.23 0 33397 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2854 6.22 1.07 12 1.28 3072.00 17775.00 29900 20240619 -36.12 14150 20241115 34.98 23000 -16.96 20250211 16100 18.63 20250203 29900 -36.12 20240619 14150 34.98 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
7 20250221 110834 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19150 50 2 0.26 3280338380 171688 35.13 19100 19290 18970 24800 13370 19100 19106.39 11.23 0 33196 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2861 6.23 1.08 12 1.15 3072.00 17775.00 29900 20240619 -35.95 14150 20241115 35.34 23000 -16.74 20250211 16100 18.94 20250203 29900 -35.95 20240619 14150 35.34 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
8 20250221 100835 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19090 -10 5 -0.05 1616649570 84651 17.32 19100 19230 18990 24800 13370 19100 19097.82 11.23 0 16299 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2852 6.21 1.07 12 0.57 3072.00 17775.00 29900 20240619 -36.15 14150 20241115 34.91 23000 -17.00 20250211 16100 18.57 20250203 29900 -36.15 20240619 14150 34.91 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
9 20250221 090838 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19120 20 2 0.10 194715450 10199 2.09 19100 19190 19010 24800 13370 19100 19091.61 11.23 0 -2306 20480 19790 19410 18720 18340 19600 18530 75 5700 500 13750 10 1 14942112 2857 6.22 1.08 12 0.07 3072.00 17775.00 29900 20240619 -36.05 14150 20241115 35.12 23000 -16.87 20250211 16100 18.76 20250203 29900 -36.05 20240619 14150 35.12 20241115 6.96 N 126700 500 74 억 1678547 N N 0 N 00 N
10 20250220 160832 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19100 -810 5 -4.07 9397163920 485259 124.02 20000 20100 19030 25850 13940 19910 19365.30 10.67 0 81897 20883 20396 20113 19626 19343 20255 19485 75 5940 500 14330 10 1 14942112 2854 6.22 1.07 12 3.25 3072.00 17775.00 29900 20240619 -36.12 14150 20241115 34.98 23000 -16.96 20250211 16100 18.63 20250203 29900 -36.12 20240619 14150 34.98 20241115 6.85 N 126700 500 74 억 1594172 N N 5 N 00 N
11 20250220 150834 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19170 -740 5 -3.72 9058510590 467537 119.49 20000 20100 19030 25850 13940 19910 19374.31 10.67 0 78598 20883 20396 20113 19626 19343 20255 19485 75 5940 500 14330 10 1 14942112 2864 6.24 1.08 12 3.13 3072.00 17775.00 29900 20240619 -35.89 14150 20241115 35.48 23000 -16.65 20250211 16100 19.07 20250203 29900 -35.89 20240619 14150 35.48 20241115 6.85 N 126700 500 74 억 1594172 N N 5 N 00 N
12 20250220 140834 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 19180 -730 5 -3.67 7508131910 386369 98.75 20000 20100 19150 25850 13940 19910 19431.84 10.67 0 54614 20883 20396 20113 19626 19343 20255 19485 75 5940 500 14330 10 1 14942112 2866 6.24 1.08 12 2.59 3072.00 17775.00 29900 20240619 -35.85 14150 20241115 35.55 23000 -16.61 20250211 16100 19.13 20250203 29900 -35.85 20240619 14150 35.55 20241115 6.85 N 126700 500 74 억 1594172 N N 5 N 00 N