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
347000/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
20250221,161208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,60,2,2.75,316055355,140637,194.20,2195,2350,2175,2830,1530,2180,2247.31,0.93,0,6252,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,739,-65.88,1.91,12,0.43,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2350,-4.68,20250221,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,151213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,70,2,3.21,311594880,138645,191.45,2195,2350,2175,2830,1530,2180,2247.43,0.93,0,6571,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,743,-66.18,1.92,12,0.42,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,141214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,70,2,3.21,302455715,134588,185.84,2195,2350,2175,2830,1530,2180,2247.27,0.93,0,6544,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,743,-66.18,1.92,12,0.41,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,131214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,60,2,2.75,293354670,130536,180.25,2195,2350,2175,2830,1530,2180,2247.31,0.93,0,6587,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,739,-65.88,1.91,12,0.40,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2350,-4.68,20250221,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,121214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,50,2,2.29,265084375,117979,162.91,2195,2350,2175,2830,1530,2180,2246.88,0.93,0,13533,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,736,-65.59,1.90,12,0.36,-34.00,1171.00,3320,20240520,-32.83,1760,20241209,26.70,2350,-5.11,20250221,1907,16.94,20250102,3320,-32.83,20240520,1760,26.70,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,111209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,70,2,3.21,236665240,105349,145.47,2195,2350,2175,2830,1530,2180,2246.49,0.93,0,10540,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,743,-66.18,1.92,12,0.32,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,101212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,40,2,1.83,69311880,31501,43.50,2195,2225,2175,2830,1530,2180,2200.31,0.93,0,2289,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,733,-65.29,1.90,12,0.10,-34.00,1171.00,3320,20240520,-33.13,1760,20241209,26.14,2270,-2.20,20250211,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250221,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,20,2,0.92,314105,143,0.20,2195,2200,2195,2830,1530,2180,2196.54,0.93,0,-73,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,726,-64.71,1.88,12,0.00,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N
20250220,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,-20,5,-0.91,157426985,72220,110.61,2205,2205,2165,2860,1540,2200,2179.83,0.99,0,-21694,2253,2226,2203,2176,2153,2215,2165,169,660,500,1360,5,1,33004976,720,-64.12,1.86,12,0.22,-34.00,1171.00,3320,20240520,-34.34,1760,20241209,23.86,2270,-3.96,20250211,1907,14.32,20250102,3320,-34.34,20240520,1760,23.86,20241209,1.21,N,347000,500,168 억,,328265,N,N,0,N,00,N
20250220,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,-30,5,-1.36,153797095,70553,108.06,2205,2205,2165,2860,1540,2200,2179.88,0.99,0,-21277,2253,2226,2203,2176,2153,2215,2165,169,660,500,1360,5,1,33004976,716,-63.82,1.85,12,0.21,-34.00,1171.00,3320,20240520,-34.64,1760,20241209,23.30,2270,-4.41,20250211,1907,13.79,20250102,3320,-34.64,20240520,1760,23.30,20241209,1.21,N,347000,500,168 억,,328265,N,N,0,N,00,N
20250220,141208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2175,-25,5,-1.14,139115115,63798,97.71,2205,2205,2165,2860,1540,2200,2180.56,0.99,0,-19340,2253,2226,2203,2176,2153,2215,2165,169,660,500,1360,5,1,33004976,718,-63.97,1.86,12,0.19,-34.00,1171.00,3320,20240520,-34.49,1760,20241209,23.58,2270,-4.19,20250211,1907,14.05,20250102,3320,-34.49,20240520,1760,23.58,20241209,1.21,N,347000,500,168 억,,328265,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 161208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2240 60 2 2.75 316055355 140637 194.20 2195 2350 2175 2830 1530 2180 2247.31 0.93 0 6252 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 739 -65.88 1.91 12 0.43 -34.00 1171.00 3320 20240520 -32.53 1760 20241209 27.27 2350 -4.68 20250221 1907 17.46 20250102 3320 -32.53 20240520 1760 27.27 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
3 20250221 151213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2250 70 2 3.21 311594880 138645 191.45 2195 2350 2175 2830 1530 2180 2247.43 0.93 0 6571 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 743 -66.18 1.92 12 0.42 -34.00 1171.00 3320 20240520 -32.23 1760 20241209 27.84 2350 -4.26 20250221 1907 17.99 20250102 3320 -32.23 20240520 1760 27.84 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
4 20250221 141214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2250 70 2 3.21 302455715 134588 185.84 2195 2350 2175 2830 1530 2180 2247.27 0.93 0 6544 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 743 -66.18 1.92 12 0.41 -34.00 1171.00 3320 20240520 -32.23 1760 20241209 27.84 2350 -4.26 20250221 1907 17.99 20250102 3320 -32.23 20240520 1760 27.84 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
5 20250221 131214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2240 60 2 2.75 293354670 130536 180.25 2195 2350 2175 2830 1530 2180 2247.31 0.93 0 6587 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 739 -65.88 1.91 12 0.40 -34.00 1171.00 3320 20240520 -32.53 1760 20241209 27.27 2350 -4.68 20250221 1907 17.46 20250102 3320 -32.53 20240520 1760 27.27 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
6 20250221 121214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 50 2 2.29 265084375 117979 162.91 2195 2350 2175 2830 1530 2180 2246.88 0.93 0 13533 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 736 -65.59 1.90 12 0.36 -34.00 1171.00 3320 20240520 -32.83 1760 20241209 26.70 2350 -5.11 20250221 1907 16.94 20250102 3320 -32.83 20240520 1760 26.70 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
7 20250221 111209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2250 70 2 3.21 236665240 105349 145.47 2195 2350 2175 2830 1530 2180 2246.49 0.93 0 10540 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 743 -66.18 1.92 12 0.32 -34.00 1171.00 3320 20240520 -32.23 1760 20241209 27.84 2350 -4.26 20250221 1907 17.99 20250102 3320 -32.23 20240520 1760 27.84 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
8 20250221 101212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 40 2 1.83 69311880 31501 43.50 2195 2225 2175 2830 1530 2180 2200.31 0.93 0 2289 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 733 -65.29 1.90 12 0.10 -34.00 1171.00 3320 20240520 -33.13 1760 20241209 26.14 2270 -2.20 20250211 1907 16.41 20250102 3320 -33.13 20240520 1760 26.14 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
9 20250221 091214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 20 2 0.92 314105 143 0.20 2195 2200 2195 2830 1530 2180 2196.54 0.93 0 -73 2223 2201 2183 2161 2143 2192 2152 169 650 500 1350 5 1 33004976 726 -64.71 1.88 12 0.00 -34.00 1171.00 3320 20240520 -33.73 1760 20241209 25.00 2270 -3.08 20250211 1907 15.36 20250102 3320 -33.73 20240520 1760 25.00 20241209 1.22 N 347000 500 168 억 306571 N N 0 N 00 N
10 20250220 161202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2180 -20 5 -0.91 157426985 72220 110.61 2205 2205 2165 2860 1540 2200 2179.83 0.99 0 -21694 2253 2226 2203 2176 2153 2215 2165 169 660 500 1360 5 1 33004976 720 -64.12 1.86 12 0.22 -34.00 1171.00 3320 20240520 -34.34 1760 20241209 23.86 2270 -3.96 20250211 1907 14.32 20250102 3320 -34.34 20240520 1760 23.86 20241209 1.21 N 347000 500 168 억 328265 N N 0 N 00 N
11 20250220 151209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2170 -30 5 -1.36 153797095 70553 108.06 2205 2205 2165 2860 1540 2200 2179.88 0.99 0 -21277 2253 2226 2203 2176 2153 2215 2165 169 660 500 1360 5 1 33004976 716 -63.82 1.85 12 0.21 -34.00 1171.00 3320 20240520 -34.64 1760 20241209 23.30 2270 -4.41 20250211 1907 13.79 20250102 3320 -34.64 20240520 1760 23.30 20241209 1.21 N 347000 500 168 억 328265 N N 0 N 00 N
12 20250220 141208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2175 -25 5 -1.14 139115115 63798 97.71 2205 2205 2165 2860 1540 2200 2180.56 0.99 0 -19340 2253 2226 2203 2176 2153 2215 2165 169 660 500 1360 5 1 33004976 718 -63.97 1.86 12 0.19 -34.00 1171.00 3320 20240520 -34.49 1760 20241209 23.58 2270 -4.19 20250211 1907 14.05 20250102 3320 -34.49 20240520 1760 23.58 20241209 1.21 N 347000 500 168 억 328265 N N 0 N 00 N