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
199430/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
20250221,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-360,5,-3.32,1992156710,186925,60.21,10780,10960,10370,14070,7590,10830,10657.74,1.01,0,2464,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1138,-24.07,11.37,12,1.72,-435.00,921.00,38300,20240307,-72.66,5350,20241209,95.70,13050,-19.77,20250210,7120,47.05,20250102,38300,-72.66,20240307,5350,95.70,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,150941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-400,5,-3.69,1908634480,178948,57.64,10780,10960,10370,14070,7590,10830,10665.86,1.01,0,4157,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1134,-23.98,11.32,12,1.65,-435.00,921.00,38300,20240307,-72.77,5350,20241209,94.95,13050,-20.08,20250210,7120,46.49,20250102,38300,-72.77,20240307,5350,94.95,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,140940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-420,5,-3.88,1733138370,162147,52.23,10780,10960,10370,14070,7590,10830,10688.69,1.01,0,5410,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1131,-23.93,11.30,12,1.49,-435.00,921.00,38300,20240307,-72.82,5350,20241209,94.58,13050,-20.23,20250210,7120,46.21,20250102,38300,-72.82,20240307,5350,94.58,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,130939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-150,5,-1.39,1168726600,108291,34.88,10780,10960,10630,14070,7590,10830,10792.46,1.01,0,4867,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1161,-24.55,11.60,12,1.00,-435.00,921.00,38300,20240307,-72.11,5350,20241209,99.63,13050,-18.16,20250210,7120,50.00,20250102,38300,-72.11,20240307,5350,99.63,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,120940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-130,5,-1.20,1062066200,98308,31.67,10780,10960,10630,14070,7590,10830,10803.46,1.01,0,6157,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1163,-24.60,11.62,12,0.90,-435.00,921.00,38300,20240307,-72.06,5350,20241209,100.00,13050,-18.01,20250210,7120,50.28,20250102,38300,-72.06,20240307,5350,100.00,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,110936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,60,2,0.55,795302110,73621,23.71,10780,10940,10630,14070,7590,10830,10802.65,1.01,0,10346,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1183,-25.03,11.82,12,0.68,-435.00,921.00,38300,20240307,-71.57,5350,20241209,103.55,13050,-16.55,20250210,7120,52.95,20250102,38300,-71.57,20240307,5350,103.55,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,100938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,-30,5,-0.28,630254710,58386,18.81,10780,10940,10630,14070,7590,10830,10794.62,1.01,0,8597,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1174,-24.83,11.73,12,0.54,-435.00,921.00,38300,20240307,-71.80,5350,20241209,101.87,13050,-17.24,20250210,7120,51.69,20250102,38300,-71.80,20240307,5350,101.87,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250221,090941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10870,40,2,0.37,211567660,19629,6.32,10780,10870,10630,14070,7590,10830,10778.32,1.01,0,8330,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1181,-24.99,11.80,12,0.18,-435.00,921.00,38300,20240307,-71.62,5350,20241209,103.18,13050,-16.70,20250210,7120,52.67,20250102,38300,-71.62,20240307,5350,103.18,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N
20250220,160934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10830,-770,5,-6.64,3436333660,309549,91.49,11540,11900,10440,15080,8120,11600,11101.38,1.09,0,-8824,12660,12130,11750,11220,10840,11940,11030,11,3480,100,7190,10,1,10867713,1177,-24.90,11.76,12,2.85,-435.00,921.00,38300,20240307,-71.72,5350,20241209,102.43,13050,-17.01,20250210,7120,52.11,20250102,38300,-71.72,20240307,5350,102.43,20241209,1.25,N,199430,100,10 억,,118353,N,N,0,N,00,N
20250220,150936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10880,-720,5,-6.21,3323073180,299113,88.41,11540,11900,10440,15080,8120,11600,11109.76,1.09,0,-6093,12660,12130,11750,11220,10840,11940,11030,11,3480,100,7190,10,1,10867713,1182,-25.01,11.81,12,2.75,-435.00,921.00,38300,20240307,-71.59,5350,20241209,103.36,13050,-16.63,20250210,7120,52.81,20250102,38300,-71.59,20240307,5350,103.36,20241209,1.25,N,199430,100,10 억,,118353,N,N,0,N,00,N
20250220,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-680,5,-5.86,3105942400,279048,82.48,11540,11900,10440,15080,8120,11600,11130.50,1.09,0,-4889,12660,12130,11750,11220,10840,11940,11030,11,3480,100,7190,10,1,10867713,1187,-25.10,11.86,12,2.57,-435.00,921.00,38300,20240307,-71.49,5350,20241209,104.11,13050,-16.32,20250210,7120,53.37,20250102,38300,-71.49,20240307,5350,104.11,20241209,1.25,N,199430,100,10 억,,118353,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 160937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10470 -360 5 -3.32 1992156710 186925 60.21 10780 10960 10370 14070 7590 10830 10657.74 1.01 0 2464 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1138 -24.07 11.37 12 1.72 -435.00 921.00 38300 20240307 -72.66 5350 20241209 95.70 13050 -19.77 20250210 7120 47.05 20250102 38300 -72.66 20240307 5350 95.70 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
3 20250221 150941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -400 5 -3.69 1908634480 178948 57.64 10780 10960 10370 14070 7590 10830 10665.86 1.01 0 4157 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1134 -23.98 11.32 12 1.65 -435.00 921.00 38300 20240307 -72.77 5350 20241209 94.95 13050 -20.08 20250210 7120 46.49 20250102 38300 -72.77 20240307 5350 94.95 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
4 20250221 140940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 -420 5 -3.88 1733138370 162147 52.23 10780 10960 10370 14070 7590 10830 10688.69 1.01 0 5410 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1131 -23.93 11.30 12 1.49 -435.00 921.00 38300 20240307 -72.82 5350 20241209 94.58 13050 -20.23 20250210 7120 46.21 20250102 38300 -72.82 20240307 5350 94.58 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
5 20250221 130939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 -150 5 -1.39 1168726600 108291 34.88 10780 10960 10630 14070 7590 10830 10792.46 1.01 0 4867 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1161 -24.55 11.60 12 1.00 -435.00 921.00 38300 20240307 -72.11 5350 20241209 99.63 13050 -18.16 20250210 7120 50.00 20250102 38300 -72.11 20240307 5350 99.63 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
6 20250221 120940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 -130 5 -1.20 1062066200 98308 31.67 10780 10960 10630 14070 7590 10830 10803.46 1.01 0 6157 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1163 -24.60 11.62 12 0.90 -435.00 921.00 38300 20240307 -72.06 5350 20241209 100.00 13050 -18.01 20250210 7120 50.28 20250102 38300 -72.06 20240307 5350 100.00 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
7 20250221 110936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10890 60 2 0.55 795302110 73621 23.71 10780 10940 10630 14070 7590 10830 10802.65 1.01 0 10346 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1183 -25.03 11.82 12 0.68 -435.00 921.00 38300 20240307 -71.57 5350 20241209 103.55 13050 -16.55 20250210 7120 52.95 20250102 38300 -71.57 20240307 5350 103.55 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
8 20250221 100938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10800 -30 5 -0.28 630254710 58386 18.81 10780 10940 10630 14070 7590 10830 10794.62 1.01 0 8597 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1174 -24.83 11.73 12 0.54 -435.00 921.00 38300 20240307 -71.80 5350 20241209 101.87 13050 -17.24 20250210 7120 51.69 20250102 38300 -71.80 20240307 5350 101.87 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
9 20250221 090941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10870 40 2 0.37 211567660 19629 6.32 10780 10870 10630 14070 7590 10830 10778.32 1.01 0 8330 12516 11672 11056 10212 9596 11365 9905 11 3240 100 6710 10 1 10867713 1181 -24.99 11.80 12 0.18 -435.00 921.00 38300 20240307 -71.62 5350 20241209 103.18 13050 -16.70 20250210 7120 52.67 20250102 38300 -71.62 20240307 5350 103.18 20241209 1.22 N 199430 100 10 억 109509 N N 0 N 00 N
10 20250220 160934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10830 -770 5 -6.64 3436333660 309549 91.49 11540 11900 10440 15080 8120 11600 11101.38 1.09 0 -8824 12660 12130 11750 11220 10840 11940 11030 11 3480 100 7190 10 1 10867713 1177 -24.90 11.76 12 2.85 -435.00 921.00 38300 20240307 -71.72 5350 20241209 102.43 13050 -17.01 20250210 7120 52.11 20250102 38300 -71.72 20240307 5350 102.43 20241209 1.25 N 199430 100 10 억 118353 N N 0 N 00 N
11 20250220 150936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10880 -720 5 -6.21 3323073180 299113 88.41 11540 11900 10440 15080 8120 11600 11109.76 1.09 0 -6093 12660 12130 11750 11220 10840 11940 11030 11 3480 100 7190 10 1 10867713 1182 -25.01 11.81 12 2.75 -435.00 921.00 38300 20240307 -71.59 5350 20241209 103.36 13050 -16.63 20250210 7120 52.81 20250102 38300 -71.59 20240307 5350 103.36 20241209 1.25 N 199430 100 10 억 118353 N N 0 N 00 N
12 20250220 140937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10920 -680 5 -5.86 3105942400 279048 82.48 11540 11900 10440 15080 8120 11600 11130.50 1.09 0 -4889 12660 12130 11750 11220 10840 11940 11030 11 3480 100 7190 10 1 10867713 1187 -25.10 11.86 12 2.57 -435.00 921.00 38300 20240307 -71.49 5350 20241209 104.11 13050 -16.32 20250210 7120 53.37 20250102 38300 -71.49 20240307 5350 104.11 20241209 1.25 N 199430 100 10 억 118353 N N 0 N 00 N