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
208370/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
20250221,160949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,125,2,2.60,1419889720,290848,54.51,4790,4960,4745,6240,3365,4805,4881.68,0.12,0,10533,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1269,23.15,2.10,12,1.13,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6850,-28.03,20240221,3425,43.94,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,150953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,55,2,1.14,1309509145,268290,50.28,4790,4960,4745,6240,3365,4805,4881.03,0.12,0,13001,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1251,22.82,2.07,12,1.04,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,6850,-29.05,20240221,3425,41.90,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,140953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,65,2,1.35,1219216290,249707,46.80,4790,4960,4745,6240,3365,4805,4882.68,0.12,0,8787,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1254,22.86,2.07,12,0.97,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6850,-28.91,20240221,3425,42.19,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,130951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,95,2,1.98,996417930,203884,38.21,4790,4960,4745,6240,3365,4805,4887.29,0.12,0,14823,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1261,23.00,2.09,12,0.79,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,6850,-28.47,20240221,3425,43.07,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,120953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,90,2,1.87,905052830,185244,34.72,4790,4960,4745,6240,3365,4805,4885.86,0.12,0,9296,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1260,22.98,2.09,12,0.72,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6850,-28.54,20240221,3425,42.92,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,110949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4920,115,2,2.39,827055105,169310,31.73,4790,4960,4745,6240,3365,4805,4884.99,0.12,0,7419,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1266,23.10,2.10,12,0.66,213.00,2347.00,7430,20240216,-33.78,3425,20241115,43.65,5650,-12.92,20250206,4005,22.85,20250102,6850,-28.18,20240221,3425,43.65,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,100950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,55,2,1.14,402283015,83023,15.56,4790,4900,4745,6240,3365,4805,4845.58,0.12,0,10986,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1251,22.82,2.07,12,0.32,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,6850,-29.05,20240221,3425,41.90,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,090953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,25,2,0.52,78103250,16344,3.06,4790,4895,4745,6240,3365,4805,4778.25,0.12,0,5628,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1243,22.68,2.06,12,0.06,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,6850,-29.49,20240221,3425,41.02,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250220,160946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4805,-95,5,-1.94,2570250830,520198,123.43,4920,5060,4805,6370,3430,4900,4941.10,0.28,0,-41932,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1237,22.56,2.05,12,2.02,213.00,2347.00,7430,20240216,-35.33,3425,20241115,40.29,5650,-14.96,20250206,4005,19.98,20250102,6860,-29.96,20240220,3425,40.29,20241115,5.12,N,208370,500,128 억,,71875,N,N,2,N,00,N
20250220,150949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4835,-65,5,-1.33,2494739310,504511,119.71,4920,5060,4805,6370,3430,4900,4944.87,0.28,0,-42636,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1245,22.70,2.06,12,1.96,213.00,2347.00,7430,20240216,-34.93,3425,20241115,41.17,5650,-14.42,20250206,4005,20.72,20250102,6860,-29.52,20240220,3425,41.17,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,140949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4875,-25,5,-0.51,2264752525,456893,108.41,4920,5060,4855,6370,3430,4900,4956.86,0.28,0,-42568,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1255,22.89,2.08,12,1.77,213.00,2347.00,7430,20240216,-34.39,3425,20241115,42.34,5650,-13.72,20250206,4005,21.72,20250102,6860,-28.94,20240220,3425,42.34,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,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 160949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4930 125 2 2.60 1419889720 290848 54.51 4790 4960 4745 6240 3365 4805 4881.68 0.12 0 10533 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1269 23.15 2.10 12 1.13 213.00 2347.00 7430 20240216 -33.65 3425 20241115 43.94 5650 -12.74 20250206 4005 23.10 20250102 6850 -28.03 20240221 3425 43.94 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
3 20250221 150953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4860 55 2 1.14 1309509145 268290 50.28 4790 4960 4745 6240 3365 4805 4881.03 0.12 0 13001 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1251 22.82 2.07 12 1.04 213.00 2347.00 7430 20240216 -34.59 3425 20241115 41.90 5650 -13.98 20250206 4005 21.35 20250102 6850 -29.05 20240221 3425 41.90 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
4 20250221 140953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4870 65 2 1.35 1219216290 249707 46.80 4790 4960 4745 6240 3365 4805 4882.68 0.12 0 8787 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1254 22.86 2.07 12 0.97 213.00 2347.00 7430 20240216 -34.45 3425 20241115 42.19 5650 -13.81 20250206 4005 21.60 20250102 6850 -28.91 20240221 3425 42.19 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
5 20250221 130951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4900 95 2 1.98 996417930 203884 38.21 4790 4960 4745 6240 3365 4805 4887.29 0.12 0 14823 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1261 23.00 2.09 12 0.79 213.00 2347.00 7430 20240216 -34.05 3425 20241115 43.07 5650 -13.27 20250206 4005 22.35 20250102 6850 -28.47 20240221 3425 43.07 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
6 20250221 120953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4895 90 2 1.87 905052830 185244 34.72 4790 4960 4745 6240 3365 4805 4885.86 0.12 0 9296 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1260 22.98 2.09 12 0.72 213.00 2347.00 7430 20240216 -34.12 3425 20241115 42.92 5650 -13.36 20250206 4005 22.22 20250102 6850 -28.54 20240221 3425 42.92 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
7 20250221 110949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4920 115 2 2.39 827055105 169310 31.73 4790 4960 4745 6240 3365 4805 4884.99 0.12 0 7419 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1266 23.10 2.10 12 0.66 213.00 2347.00 7430 20240216 -33.78 3425 20241115 43.65 5650 -12.92 20250206 4005 22.85 20250102 6850 -28.18 20240221 3425 43.65 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
8 20250221 100950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4860 55 2 1.14 402283015 83023 15.56 4790 4900 4745 6240 3365 4805 4845.58 0.12 0 10986 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1251 22.82 2.07 12 0.32 213.00 2347.00 7430 20240216 -34.59 3425 20241115 41.90 5650 -13.98 20250206 4005 21.35 20250102 6850 -29.05 20240221 3425 41.90 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
9 20250221 090953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4830 25 2 0.52 78103250 16344 3.06 4790 4895 4745 6240 3365 4805 4778.25 0.12 0 5628 5145 4975 4890 4720 4635 4932 4677 129 1435 500 3450 5 1 25740564 1243 22.68 2.06 12 0.06 213.00 2347.00 7430 20240216 -34.99 3425 20241115 41.02 5650 -14.51 20250206 4005 20.60 20250102 6850 -29.49 20240221 3425 41.02 20241115 5.18 N 208370 500 128 억 29943 N N 2 N 00 N
10 20250220 160946 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4805 -95 5 -1.94 2570250830 520198 123.43 4920 5060 4805 6370 3430 4900 4941.10 0.28 0 -41932 5116 5007 4931 4822 4746 4970 4785 129 1470 500 3520 5 1 25740564 1237 22.56 2.05 12 2.02 213.00 2347.00 7430 20240216 -35.33 3425 20241115 40.29 5650 -14.96 20250206 4005 19.98 20250102 6860 -29.96 20240220 3425 40.29 20241115 5.12 N 208370 500 128 억 71875 N N 2 N 00 N
11 20250220 150949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4835 -65 5 -1.33 2494739310 504511 119.71 4920 5060 4805 6370 3430 4900 4944.87 0.28 0 -42636 5116 5007 4931 4822 4746 4970 4785 129 1470 500 3520 5 1 25740564 1245 22.70 2.06 12 1.96 213.00 2347.00 7430 20240216 -34.93 3425 20241115 41.17 5650 -14.42 20250206 4005 20.72 20250102 6860 -29.52 20240220 3425 41.17 20241115 5.12 N 208370 500 128 억 71875 N N 161 N 00 N
12 20250220 140949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4875 -25 5 -0.51 2264752525 456893 108.41 4920 5060 4855 6370 3430 4900 4956.86 0.28 0 -42568 5116 5007 4931 4822 4746 4970 4785 129 1470 500 3520 5 1 25740564 1255 22.89 2.08 12 1.77 213.00 2347.00 7430 20240216 -34.39 3425 20241115 42.34 5650 -13.72 20250206 4005 21.72 20250102 6860 -28.94 20240220 3425 42.34 20241115 5.12 N 208370 500 128 억 71875 N N 161 N 00 N