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
147760/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
20250221,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,63998670,20550,43.30,3220,3220,3090,4085,2205,3145,3114.29,1.78,0,1234,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.19,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,150903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-40,5,-1.27,58141695,18665,39.33,3220,3220,3090,4085,2205,3145,3115.01,1.78,0,968,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,336,-6.05,0.74,12,0.17,-513.00,4191.00,9300,20240219,-66.61,2470,20241210,25.71,3530,-12.04,20250218,2490,24.70,20250203,8690,-64.27,20240222,2470,25.71,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,140902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,51992290,16684,35.15,3220,3220,3090,4085,2205,3145,3116.30,1.78,0,836,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.15,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,130901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,44827345,14380,30.30,3220,3220,3090,4085,2205,3145,3117.34,1.78,0,893,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.13,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,120902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,15,2,0.48,33654810,10831,22.82,3220,3220,3090,4085,2205,3145,3107.27,1.78,0,1771,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,342,-6.16,0.75,12,0.10,-513.00,4191.00,9300,20240219,-66.02,2470,20241210,27.94,3530,-10.48,20250218,2490,26.91,20250203,8690,-63.64,20240222,2470,27.94,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,110858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,-45,5,-1.43,25549795,8221,17.32,3220,3220,3090,4085,2205,3145,3107.87,1.78,0,1076,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,335,-6.04,0.74,12,0.08,-513.00,4191.00,9300,20240219,-66.67,2470,20241210,25.51,3530,-12.18,20250218,2490,24.50,20250203,8690,-64.33,20240222,2470,25.51,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,100859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,23989900,7718,16.26,3220,3220,3095,4085,2205,3145,3108.31,1.78,0,799,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.07,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250221,090902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,65,2,2.07,106180,33,0.07,3220,3220,3210,4085,2205,3145,3217.58,1.78,0,-8,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,347,-6.26,0.77,12,0.00,-513.00,4191.00,9300,20240219,-65.48,2470,20241210,29.96,3530,-9.07,20250218,2490,28.92,20250203,8690,-63.06,20240222,2470,29.96,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N
20250220,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-185,5,-5.56,154575655,47445,142.70,3400,3430,3145,4325,2335,3330,3258.02,1.83,0,-5443,3426,3377,3311,3262,3196,3402,3287,54,995,500,2060,5,1,10819866,340,-6.13,0.75,12,0.44,-513.00,4191.00,9300,20240219,-66.18,2470,20241210,27.33,3530,-10.91,20250218,2490,26.31,20250203,8980,-64.98,20240220,2470,27.33,20241210,1.14,N,147760,500,54 억,,198185,N,N,0,N,00,N
20250220,150858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,-155,5,-4.65,144342925,44204,132.95,3400,3430,3175,4325,2335,3330,3265.38,1.83,0,-4779,3426,3377,3311,3262,3196,3402,3287,54,995,500,2060,5,1,10819866,344,-6.19,0.76,12,0.41,-513.00,4191.00,9300,20240219,-65.86,2470,20241210,28.54,3530,-10.06,20250218,2490,27.51,20250203,8980,-64.64,20240220,2470,28.54,20241210,1.14,N,147760,500,54 억,,198185,N,N,0,N,00,N
20250220,140859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3220,-110,5,-3.30,119332385,36383,109.43,3400,3430,3195,4325,2335,3330,3279.89,1.83,0,-5200,3426,3377,3311,3262,3196,3402,3287,54,995,500,2060,5,1,10819866,348,-6.28,0.77,12,0.34,-513.00,4191.00,9300,20240219,-65.38,2470,20241210,30.36,3530,-8.78,20250218,2490,29.32,20250203,8980,-64.14,20240220,2470,30.36,20241210,1.14,N,147760,500,54 억,,198185,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 160859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 -30 5 -0.95 63998670 20550 43.30 3220 3220 3090 4085 2205 3145 3114.29 1.78 0 1234 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 337 -6.07 0.74 12 0.19 -513.00 4191.00 9300 20240219 -66.51 2470 20241210 26.11 3530 -11.76 20250218 2490 25.10 20250203 8690 -64.15 20240222 2470 26.11 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
3 20250221 150903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 -40 5 -1.27 58141695 18665 39.33 3220 3220 3090 4085 2205 3145 3115.01 1.78 0 968 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 336 -6.05 0.74 12 0.17 -513.00 4191.00 9300 20240219 -66.61 2470 20241210 25.71 3530 -12.04 20250218 2490 24.70 20250203 8690 -64.27 20240222 2470 25.71 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
4 20250221 140902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 -30 5 -0.95 51992290 16684 35.15 3220 3220 3090 4085 2205 3145 3116.30 1.78 0 836 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 337 -6.07 0.74 12 0.15 -513.00 4191.00 9300 20240219 -66.51 2470 20241210 26.11 3530 -11.76 20250218 2490 25.10 20250203 8690 -64.15 20240222 2470 26.11 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
5 20250221 130901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 -30 5 -0.95 44827345 14380 30.30 3220 3220 3090 4085 2205 3145 3117.34 1.78 0 893 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 337 -6.07 0.74 12 0.13 -513.00 4191.00 9300 20240219 -66.51 2470 20241210 26.11 3530 -11.76 20250218 2490 25.10 20250203 8690 -64.15 20240222 2470 26.11 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
6 20250221 120902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 15 2 0.48 33654810 10831 22.82 3220 3220 3090 4085 2205 3145 3107.27 1.78 0 1771 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 342 -6.16 0.75 12 0.10 -513.00 4191.00 9300 20240219 -66.02 2470 20241210 27.94 3530 -10.48 20250218 2490 26.91 20250203 8690 -63.64 20240222 2470 27.94 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
7 20250221 110858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3100 -45 5 -1.43 25549795 8221 17.32 3220 3220 3090 4085 2205 3145 3107.87 1.78 0 1076 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 335 -6.04 0.74 12 0.08 -513.00 4191.00 9300 20240219 -66.67 2470 20241210 25.51 3530 -12.18 20250218 2490 24.50 20250203 8690 -64.33 20240222 2470 25.51 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
8 20250221 100859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 -30 5 -0.95 23989900 7718 16.26 3220 3220 3095 4085 2205 3145 3108.31 1.78 0 799 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 337 -6.07 0.74 12 0.07 -513.00 4191.00 9300 20240219 -66.51 2470 20241210 26.11 3530 -11.76 20250218 2490 25.10 20250203 8690 -64.15 20240222 2470 26.11 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
9 20250221 090902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3210 65 2 2.07 106180 33 0.07 3220 3220 3210 4085 2205 3145 3217.58 1.78 0 -8 3525 3335 3240 3050 2955 3287 3002 54 940 500 1940 5 1 10819866 347 -6.26 0.77 12 0.00 -513.00 4191.00 9300 20240219 -65.48 2470 20241210 29.96 3530 -9.07 20250218 2490 28.92 20250203 8690 -63.06 20240222 2470 29.96 20241210 1.08 N 147760 500 54 억 192694 N N 0 N 00 N
10 20250220 160856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 -185 5 -5.56 154575655 47445 142.70 3400 3430 3145 4325 2335 3330 3258.02 1.83 0 -5443 3426 3377 3311 3262 3196 3402 3287 54 995 500 2060 5 1 10819866 340 -6.13 0.75 12 0.44 -513.00 4191.00 9300 20240219 -66.18 2470 20241210 27.33 3530 -10.91 20250218 2490 26.31 20250203 8980 -64.98 20240220 2470 27.33 20241210 1.14 N 147760 500 54 억 198185 N N 0 N 00 N
11 20250220 150858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 -155 5 -4.65 144342925 44204 132.95 3400 3430 3175 4325 2335 3330 3265.38 1.83 0 -4779 3426 3377 3311 3262 3196 3402 3287 54 995 500 2060 5 1 10819866 344 -6.19 0.76 12 0.41 -513.00 4191.00 9300 20240219 -65.86 2470 20241210 28.54 3530 -10.06 20250218 2490 27.51 20250203 8980 -64.64 20240220 2470 28.54 20241210 1.14 N 147760 500 54 억 198185 N N 0 N 00 N
12 20250220 140859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3220 -110 5 -3.30 119332385 36383 109.43 3400 3430 3195 4325 2335 3330 3279.89 1.83 0 -5200 3426 3377 3311 3262 3196 3402 3287 54 995 500 2060 5 1 10819866 348 -6.28 0.77 12 0.34 -513.00 4191.00 9300 20240219 -65.38 2470 20241210 30.36 3530 -8.78 20250218 2490 29.32 20250203 8980 -64.14 20240220 2470 30.36 20241210 1.14 N 147760 500 54 억 198185 N N 0 N 00 N