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
405000/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
20250221,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1130,-1,5,-0.09,7586361,6700,27.50,1152,1152,1127,1470,792,1131,1132.29,6.54,0,-2756,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.83,12,0.03,-1000.00,399.00,3860,20240215,-70.73,1060,20241209,6.60,1485,-23.91,20250106,1123,0.62,20250220,3860,-70.73,20240719,1060,6.60,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1132,1,2,0.09,7273351,6423,26.36,1152,1152,1127,1470,792,1131,1132.39,6.54,0,-2483,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.84,12,0.02,-1000.00,399.00,3860,20240215,-70.67,1060,20241209,6.79,1485,-23.77,20250106,1123,0.80,20250220,3860,-70.67,20240719,1060,6.79,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1137,6,2,0.53,4530222,3994,16.39,1152,1152,1127,1470,792,1131,1134.26,6.54,0,-1510,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,296,-1.14,2.85,12,0.02,-1000.00,399.00,3860,20240215,-70.54,1060,20241209,7.26,1485,-23.43,20250106,1123,1.25,20250220,3860,-70.54,20240719,1060,7.26,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,131259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1135,4,2,0.35,4229988,3729,15.30,1152,1152,1127,1470,792,1131,1134.35,6.54,0,-1264,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,296,-1.14,2.84,12,0.01,-1000.00,399.00,3860,20240215,-70.60,1060,20241209,7.08,1485,-23.57,20250106,1123,1.07,20250220,3860,-70.60,20240719,1060,7.08,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,121259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1127,-4,5,-0.35,3719238,3279,13.46,1152,1152,1127,1470,792,1131,1134.26,6.54,0,-947,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,294,-1.13,2.82,12,0.01,-1000.00,399.00,3860,20240215,-70.80,1060,20241209,6.32,1485,-24.11,20250106,1123,0.36,20250220,3860,-70.80,20240719,1060,6.32,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,111254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1132,1,2,0.09,1857229,1630,6.69,1152,1152,1130,1470,792,1131,1139.40,6.54,0,-327,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.84,12,0.01,-1000.00,399.00,3860,20240215,-70.67,1060,20241209,6.79,1485,-23.77,20250106,1123,0.80,20250220,3860,-70.67,20240719,1060,6.79,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,101257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1143,12,2,1.06,1806268,1585,6.50,1152,1152,1130,1470,792,1131,1139.60,6.54,0,-287,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,298,-1.14,2.86,12,0.01,-1000.00,399.00,3860,20240215,-70.39,1060,20241209,7.83,1485,-23.03,20250106,1123,1.78,20250220,3860,-70.39,20240719,1060,7.83,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250221,091300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1131,0,3,0.00,740183,648,2.66,1152,1152,1130,1470,792,1131,1142.26,6.54,0,-37,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.83,12,0.00,-1000.00,399.00,3860,20240215,-70.70,1060,20241209,6.70,1485,-23.84,20250106,1123,0.71,20250220,3860,-70.70,20240719,1060,6.70,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N
20250220,161247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1131,1,2,0.09,27448525,24340,29.84,1128,1135,1123,1469,791,1130,1127.71,6.55,0,-2658,1239,1184,1154,1099,1069,1169,1084,130,339,500,670,1,1,26076844,295,-1.13,2.83,12,0.09,-1000.00,399.00,3860,20240215,-70.70,1060,20241209,6.70,1485,-23.84,20250106,1123,0.71,20250220,3860,-70.70,20240719,1060,6.70,20241209,0.00,N,405000,500,130 억,,1707874,N,N,0,N,00,N
20250220,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1133,3,2,0.27,24967704,22140,27.14,1128,1135,1123,1469,791,1130,1127.72,6.55,0,-1605,1239,1184,1154,1099,1069,1169,1084,130,339,500,670,1,1,26076844,295,-1.13,2.84,12,0.08,-1000.00,399.00,3860,20240215,-70.65,1060,20241209,6.89,1485,-23.70,20250106,1123,0.89,20250220,3860,-70.65,20240719,1060,6.89,20241209,0.00,N,405000,500,130 억,,1707874,N,N,0,N,00,N
20250220,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1128,-2,5,-0.18,23944655,21237,26.03,1128,1135,1123,1469,791,1130,1127.50,6.55,0,-912,1239,1184,1154,1099,1069,1169,1084,130,339,500,670,1,1,26076844,294,-1.13,2.83,12,0.08,-1000.00,399.00,3860,20240215,-70.78,1060,20241209,6.42,1485,-24.04,20250106,1123,0.45,20250220,3860,-70.78,20240719,1060,6.42,20241209,0.00,N,405000,500,130 억,,1707874,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 161253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1130 -1 5 -0.09 7586361 6700 27.50 1152 1152 1127 1470 792 1131 1132.29 6.54 0 -2756 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 295 -1.13 2.83 12 0.03 -1000.00 399.00 3860 20240215 -70.73 1060 20241209 6.60 1485 -23.91 20250106 1123 0.62 20250220 3860 -70.73 20240719 1060 6.60 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
3 20250221 151258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1132 1 2 0.09 7273351 6423 26.36 1152 1152 1127 1470 792 1131 1132.39 6.54 0 -2483 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 295 -1.13 2.84 12 0.02 -1000.00 399.00 3860 20240215 -70.67 1060 20241209 6.79 1485 -23.77 20250106 1123 0.80 20250220 3860 -70.67 20240719 1060 6.79 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
4 20250221 141259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1137 6 2 0.53 4530222 3994 16.39 1152 1152 1127 1470 792 1131 1134.26 6.54 0 -1510 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 296 -1.14 2.85 12 0.02 -1000.00 399.00 3860 20240215 -70.54 1060 20241209 7.26 1485 -23.43 20250106 1123 1.25 20250220 3860 -70.54 20240719 1060 7.26 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
5 20250221 131259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1135 4 2 0.35 4229988 3729 15.30 1152 1152 1127 1470 792 1131 1134.35 6.54 0 -1264 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 296 -1.14 2.84 12 0.01 -1000.00 399.00 3860 20240215 -70.60 1060 20241209 7.08 1485 -23.57 20250106 1123 1.07 20250220 3860 -70.60 20240719 1060 7.08 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
6 20250221 121259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1127 -4 5 -0.35 3719238 3279 13.46 1152 1152 1127 1470 792 1131 1134.26 6.54 0 -947 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 294 -1.13 2.82 12 0.01 -1000.00 399.00 3860 20240215 -70.80 1060 20241209 6.32 1485 -24.11 20250106 1123 0.36 20250220 3860 -70.80 20240719 1060 6.32 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
7 20250221 111254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1132 1 2 0.09 1857229 1630 6.69 1152 1152 1130 1470 792 1131 1139.40 6.54 0 -327 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 295 -1.13 2.84 12 0.01 -1000.00 399.00 3860 20240215 -70.67 1060 20241209 6.79 1485 -23.77 20250106 1123 0.80 20250220 3860 -70.67 20240719 1060 6.79 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
8 20250221 101257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1143 12 2 1.06 1806268 1585 6.50 1152 1152 1130 1470 792 1131 1139.60 6.54 0 -287 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 298 -1.14 2.86 12 0.01 -1000.00 399.00 3860 20240215 -70.39 1060 20241209 7.83 1485 -23.03 20250106 1123 1.78 20250220 3860 -70.39 20240719 1060 7.83 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
9 20250221 091300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1131 0 3 0.00 740183 648 2.66 1152 1152 1130 1470 792 1131 1142.26 6.54 0 -37 1141 1135 1129 1123 1117 1139 1127 130 339 500 670 1 1 26076844 295 -1.13 2.83 12 0.00 -1000.00 399.00 3860 20240215 -70.70 1060 20241209 6.70 1485 -23.84 20250106 1123 0.71 20250220 3860 -70.70 20240719 1060 6.70 20241209 0.00 N 405000 500 130 억 1705286 N N 0 N 00 N
10 20250220 161247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1131 1 2 0.09 27448525 24340 29.84 1128 1135 1123 1469 791 1130 1127.71 6.55 0 -2658 1239 1184 1154 1099 1069 1169 1084 130 339 500 670 1 1 26076844 295 -1.13 2.83 12 0.09 -1000.00 399.00 3860 20240215 -70.70 1060 20241209 6.70 1485 -23.84 20250106 1123 0.71 20250220 3860 -70.70 20240719 1060 6.70 20241209 0.00 N 405000 500 130 억 1707874 N N 0 N 00 N
11 20250220 151254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1133 3 2 0.27 24967704 22140 27.14 1128 1135 1123 1469 791 1130 1127.72 6.55 0 -1605 1239 1184 1154 1099 1069 1169 1084 130 339 500 670 1 1 26076844 295 -1.13 2.84 12 0.08 -1000.00 399.00 3860 20240215 -70.65 1060 20241209 6.89 1485 -23.70 20250106 1123 0.89 20250220 3860 -70.65 20240719 1060 6.89 20241209 0.00 N 405000 500 130 억 1707874 N N 0 N 00 N
12 20250220 141253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1128 -2 5 -0.18 23944655 21237 26.03 1128 1135 1123 1469 791 1130 1127.50 6.55 0 -912 1239 1184 1154 1099 1069 1169 1084 130 339 500 670 1 1 26076844 294 -1.13 2.83 12 0.08 -1000.00 399.00 3860 20240215 -70.78 1060 20241209 6.42 1485 -24.04 20250106 1123 0.45 20250220 3860 -70.78 20240719 1060 6.42 20241209 0.00 N 405000 500 130 억 1707874 N N 0 N 00 N