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
347890/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
20250221,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-160,5,-2.74,73530120,12825,221.01,5720,5800,5680,7600,4100,5850,5733.34,0.17,0,-1453,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,962,15.13,1.28,12,0.08,376.00,4459.00,8360,20240215,-31.94,4805,20241209,18.42,5980,-4.85,20250219,5150,10.49,20250205,8140,-30.10,20240221,4805,18.42,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-150,5,-2.56,69196420,12064,207.89,5720,5800,5680,7600,4100,5850,5735.78,0.17,0,-1158,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,964,15.16,1.28,12,0.07,376.00,4459.00,8360,20240215,-31.82,4805,20241209,18.63,5980,-4.68,20250219,5150,10.68,20250205,8140,-29.98,20240221,4805,18.63,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-120,5,-2.05,52848160,9203,158.59,5720,5800,5680,7600,4100,5850,5742.49,0.17,0,-76,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,969,15.24,1.29,12,0.05,376.00,4459.00,8360,20240215,-31.46,4805,20241209,19.25,5980,-4.18,20250219,5150,11.26,20250205,8140,-29.61,20240221,4805,19.25,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,131215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-100,5,-1.71,46557870,8107,139.70,5720,5800,5680,7600,4100,5850,5742.92,0.17,0,-62,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,973,15.29,1.29,12,0.05,376.00,4459.00,8360,20240215,-31.22,4805,20241209,19.67,5980,-3.85,20250219,5150,11.65,20250205,8140,-29.36,20240221,4805,19.67,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,121215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-60,5,-1.03,45108120,7855,135.36,5720,5800,5680,7600,4100,5850,5742.60,0.17,0,162,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,979,15.40,1.30,12,0.05,376.00,4459.00,8360,20240215,-30.74,4805,20241209,20.50,5980,-3.18,20250219,5150,12.43,20250205,8140,-28.87,20240221,4805,20.50,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,111211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-70,5,-1.20,42546640,7411,127.71,5720,5790,5680,7600,4100,5850,5741.01,0.17,0,532,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,978,15.37,1.30,12,0.04,376.00,4459.00,8360,20240215,-30.86,4805,20241209,20.29,5980,-3.34,20250219,5150,12.23,20250205,8140,-28.99,20240221,4805,20.29,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,101214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-80,5,-1.37,31094630,5425,93.49,5720,5790,5680,7600,4100,5850,5731.73,0.17,0,868,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,976,15.35,1.29,12,0.03,376.00,4459.00,8360,20240215,-30.98,4805,20241209,20.08,5980,-3.51,20250219,5150,12.04,20250205,8140,-29.12,20240221,4805,20.08,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250221,091216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-100,5,-1.71,27459070,4793,82.60,5720,5790,5680,7600,4100,5850,5728.99,0.17,0,1081,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,973,15.29,1.29,12,0.03,376.00,4459.00,8360,20240215,-31.22,4805,20241209,19.67,5980,-3.85,20250219,5150,11.65,20250205,8140,-29.36,20240221,4805,19.67,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N
20250220,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,30,2,0.52,33883370,5798,56.36,5820,5940,5820,7560,4080,5820,5843.98,0.18,0,-1200,6033,5926,5873,5766,5713,5900,5740,17,1740,100,4190,10,1,16913204,989,15.56,1.31,12,0.03,376.00,4459.00,8360,20240215,-30.02,4805,20241209,21.75,5980,-2.17,20250219,5150,13.59,20250205,8180,-28.48,20240220,4805,21.75,20241209,0.79,N,347890,100,16 억,,30071,N,N,0,N,00,N
20250220,151211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,30,2,0.52,29607710,5064,49.23,5820,5940,5820,7560,4080,5820,5846.71,0.18,0,-1009,6033,5926,5873,5766,5713,5900,5740,17,1740,100,4190,10,1,16913204,989,15.56,1.31,12,0.03,376.00,4459.00,8360,20240215,-30.02,4805,20241209,21.75,5980,-2.17,20250219,5150,13.59,20250205,8180,-28.48,20240220,4805,21.75,20241209,0.79,N,347890,100,16 억,,30071,N,N,0,N,00,N
20250220,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,20,2,0.34,24887980,4255,41.36,5820,5940,5820,7560,4080,5820,5849.13,0.18,0,-678,6033,5926,5873,5766,5713,5900,5740,17,1740,100,4190,10,1,16913204,988,15.53,1.31,12,0.03,376.00,4459.00,8360,20240215,-30.14,4805,20241209,21.54,5980,-2.34,20250219,5150,13.40,20250205,8180,-28.61,20240220,4805,21.54,20241209,0.79,N,347890,100,16 억,,30071,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 161210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -160 5 -2.74 73530120 12825 221.01 5720 5800 5680 7600 4100 5850 5733.34 0.17 0 -1453 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 962 15.13 1.28 12 0.08 376.00 4459.00 8360 20240215 -31.94 4805 20241209 18.42 5980 -4.85 20250219 5150 10.49 20250205 8140 -30.10 20240221 4805 18.42 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
3 20250221 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 -150 5 -2.56 69196420 12064 207.89 5720 5800 5680 7600 4100 5850 5735.78 0.17 0 -1158 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 964 15.16 1.28 12 0.07 376.00 4459.00 8360 20240215 -31.82 4805 20241209 18.63 5980 -4.68 20250219 5150 10.68 20250205 8140 -29.98 20240221 4805 18.63 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
4 20250221 141216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 -120 5 -2.05 52848160 9203 158.59 5720 5800 5680 7600 4100 5850 5742.49 0.17 0 -76 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 969 15.24 1.29 12 0.05 376.00 4459.00 8360 20240215 -31.46 4805 20241209 19.25 5980 -4.18 20250219 5150 11.26 20250205 8140 -29.61 20240221 4805 19.25 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
5 20250221 131215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5750 -100 5 -1.71 46557870 8107 139.70 5720 5800 5680 7600 4100 5850 5742.92 0.17 0 -62 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 973 15.29 1.29 12 0.05 376.00 4459.00 8360 20240215 -31.22 4805 20241209 19.67 5980 -3.85 20250219 5150 11.65 20250205 8140 -29.36 20240221 4805 19.67 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
6 20250221 121215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5790 -60 5 -1.03 45108120 7855 135.36 5720 5800 5680 7600 4100 5850 5742.60 0.17 0 162 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 979 15.40 1.30 12 0.05 376.00 4459.00 8360 20240215 -30.74 4805 20241209 20.50 5980 -3.18 20250219 5150 12.43 20250205 8140 -28.87 20240221 4805 20.50 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
7 20250221 111211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -70 5 -1.20 42546640 7411 127.71 5720 5790 5680 7600 4100 5850 5741.01 0.17 0 532 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 978 15.37 1.30 12 0.04 376.00 4459.00 8360 20240215 -30.86 4805 20241209 20.29 5980 -3.34 20250219 5150 12.23 20250205 8140 -28.99 20240221 4805 20.29 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
8 20250221 101214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 -80 5 -1.37 31094630 5425 93.49 5720 5790 5680 7600 4100 5850 5731.73 0.17 0 868 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 976 15.35 1.29 12 0.03 376.00 4459.00 8360 20240215 -30.98 4805 20241209 20.08 5980 -3.51 20250219 5150 12.04 20250205 8140 -29.12 20240221 4805 20.08 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
9 20250221 091216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5750 -100 5 -1.71 27459070 4793 82.60 5720 5790 5680 7600 4100 5850 5728.99 0.17 0 1081 5990 5920 5870 5800 5750 5955 5835 17 1750 100 4210 10 1 16913204 973 15.29 1.29 12 0.03 376.00 4459.00 8360 20240215 -31.22 4805 20241209 19.67 5980 -3.85 20250219 5150 11.65 20250205 8140 -29.36 20240221 4805 19.67 20241209 0.79 N 347890 100 16 억 29196 N N 0 N 00 N
10 20250220 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 30 2 0.52 33883370 5798 56.36 5820 5940 5820 7560 4080 5820 5843.98 0.18 0 -1200 6033 5926 5873 5766 5713 5900 5740 17 1740 100 4190 10 1 16913204 989 15.56 1.31 12 0.03 376.00 4459.00 8360 20240215 -30.02 4805 20241209 21.75 5980 -2.17 20250219 5150 13.59 20250205 8180 -28.48 20240220 4805 21.75 20241209 0.79 N 347890 100 16 억 30071 N N 0 N 00 N
11 20250220 151211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 30 2 0.52 29607710 5064 49.23 5820 5940 5820 7560 4080 5820 5846.71 0.18 0 -1009 6033 5926 5873 5766 5713 5900 5740 17 1740 100 4190 10 1 16913204 989 15.56 1.31 12 0.03 376.00 4459.00 8360 20240215 -30.02 4805 20241209 21.75 5980 -2.17 20250219 5150 13.59 20250205 8180 -28.48 20240220 4805 21.75 20241209 0.79 N 347890 100 16 억 30071 N N 0 N 00 N
12 20250220 141210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5840 20 2 0.34 24887980 4255 41.36 5820 5940 5820 7560 4080 5820 5849.13 0.18 0 -678 6033 5926 5873 5766 5713 5900 5740 17 1740 100 4190 10 1 16913204 988 15.53 1.31 12 0.03 376.00 4459.00 8360 20240215 -30.14 4805 20241209 21.54 5980 -2.34 20250219 5150 13.40 20250205 8180 -28.61 20240220 4805 21.54 20241209 0.79 N 347890 100 16 억 30071 N N 0 N 00 N