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
348350/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
20250221,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-10,5,-0.13,59925150,8028,32.90,7550,7550,7350,9780,5280,7530,7464.52,0.58,0,-1502,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,766,12.09,0.65,12,0.08,622.00,11517.00,12480,20240508,-39.74,6200,20241202,21.29,8900,-15.51,20250107,6650,13.08,20250102,12480,-39.74,20240508,6200,21.29,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,10,2,0.13,58203270,7799,31.96,7550,7550,7350,9780,5280,7530,7462.91,0.58,0,-1342,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,768,12.12,0.65,12,0.08,622.00,11517.00,12480,20240508,-39.58,6200,20241202,21.61,8900,-15.28,20250107,6650,13.38,20250102,12480,-39.58,20240508,6200,21.61,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-60,5,-0.80,46752970,6272,25.70,7550,7550,7350,9780,5280,7530,7454.24,0.58,0,-1549,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,761,12.01,0.65,12,0.06,622.00,11517.00,12480,20240508,-40.14,6200,20241202,20.48,8900,-16.07,20250107,6650,12.33,20250102,12480,-40.14,20240508,6200,20.48,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,131217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,0,3,0.00,41532560,5574,22.84,7550,7550,7350,9780,5280,7530,7451.12,0.58,0,-1350,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,767,12.11,0.65,12,0.05,622.00,11517.00,12480,20240508,-39.66,6200,20241202,21.45,8900,-15.39,20250107,6650,13.23,20250102,12480,-39.66,20240508,6200,21.45,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,121217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-10,5,-0.13,39972810,5366,21.99,7550,7550,7350,9780,5280,7530,7449.28,0.58,0,-1411,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,766,12.09,0.65,12,0.05,622.00,11517.00,12480,20240508,-39.74,6200,20241202,21.29,8900,-15.51,20250107,6650,13.08,20250102,12480,-39.74,20240508,6200,21.29,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,111212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-10,5,-0.13,36130400,4856,19.90,7550,7550,7350,9780,5280,7530,7440.36,0.58,0,-1757,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,766,12.09,0.65,12,0.05,622.00,11517.00,12480,20240508,-39.74,6200,20241202,21.29,8900,-15.51,20250107,6650,13.08,20250102,12480,-39.74,20240508,6200,21.29,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-100,5,-1.33,15518830,2089,8.56,7550,7550,7350,9780,5280,7530,7428.83,0.58,0,-633,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,757,11.95,0.65,12,0.02,622.00,11517.00,12480,20240508,-40.46,6200,20241202,19.84,8900,-16.52,20250107,6650,11.73,20250102,12480,-40.46,20240508,6200,19.84,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250221,091218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,10,2,0.13,3368890,452,1.85,7550,7550,7440,9780,5280,7530,7453.30,0.58,0,-79,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,768,12.12,0.65,12,0.00,622.00,11517.00,12480,20240508,-39.58,6200,20241202,21.61,8900,-15.28,20250107,6650,13.38,20250102,12480,-39.58,20240508,6200,21.61,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N
20250220,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,-130,5,-1.70,184426940,24401,76.04,7660,7690,7460,9950,5370,7660,7558.19,0.58,0,-372,7866,7762,7646,7542,7426,7815,7595,51,2290,500,4590,10,1,10183600,767,12.11,0.65,12,0.24,622.00,11517.00,12480,20240508,-39.66,6200,20241202,21.45,8900,-15.39,20250107,6650,13.23,20250102,12480,-39.66,20240508,6200,21.45,20241202,1.26,N,348350,500,50 억,,59413,N,N,0,N,00,N
20250220,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-160,5,-2.09,181618920,24027,74.88,7660,7690,7460,9950,5370,7660,7558.95,0.58,0,-123,7866,7762,7646,7542,7426,7815,7595,51,2290,500,4590,10,1,10183600,764,12.06,0.65,12,0.24,622.00,11517.00,12480,20240508,-39.90,6200,20241202,20.97,8900,-15.73,20250107,6650,12.78,20250102,12480,-39.90,20240508,6200,20.97,20241202,1.26,N,348350,500,50 억,,59413,N,N,0,N,00,N
20250220,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-80,5,-1.04,150588810,19904,62.03,7660,7690,7460,9950,5370,7660,7565.76,0.58,0,1527,7866,7762,7646,7542,7426,7815,7595,51,2290,500,4590,10,1,10183600,772,12.19,0.66,12,0.20,622.00,11517.00,12480,20240508,-39.26,6200,20241202,22.26,8900,-14.83,20250107,6650,13.98,20250102,12480,-39.26,20240508,6200,22.26,20241202,1.26,N,348350,500,50 억,,59413,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 161212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 -10 5 -0.13 59925150 8028 32.90 7550 7550 7350 9780 5280 7530 7464.52 0.58 0 -1502 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 766 12.09 0.65 12 0.08 622.00 11517.00 12480 20240508 -39.74 6200 20241202 21.29 8900 -15.51 20250107 6650 13.08 20250102 12480 -39.74 20240508 6200 21.29 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
3 20250221 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 10 2 0.13 58203270 7799 31.96 7550 7550 7350 9780 5280 7530 7462.91 0.58 0 -1342 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 768 12.12 0.65 12 0.08 622.00 11517.00 12480 20240508 -39.58 6200 20241202 21.61 8900 -15.28 20250107 6650 13.38 20250102 12480 -39.58 20240508 6200 21.61 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
4 20250221 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 -60 5 -0.80 46752970 6272 25.70 7550 7550 7350 9780 5280 7530 7454.24 0.58 0 -1549 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 761 12.01 0.65 12 0.06 622.00 11517.00 12480 20240508 -40.14 6200 20241202 20.48 8900 -16.07 20250107 6650 12.33 20250102 12480 -40.14 20240508 6200 20.48 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
5 20250221 131217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 0 3 0.00 41532560 5574 22.84 7550 7550 7350 9780 5280 7530 7451.12 0.58 0 -1350 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 767 12.11 0.65 12 0.05 622.00 11517.00 12480 20240508 -39.66 6200 20241202 21.45 8900 -15.39 20250107 6650 13.23 20250102 12480 -39.66 20240508 6200 21.45 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
6 20250221 121217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 -10 5 -0.13 39972810 5366 21.99 7550 7550 7350 9780 5280 7530 7449.28 0.58 0 -1411 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 766 12.09 0.65 12 0.05 622.00 11517.00 12480 20240508 -39.74 6200 20241202 21.29 8900 -15.51 20250107 6650 13.08 20250102 12480 -39.74 20240508 6200 21.29 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
7 20250221 111212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 -10 5 -0.13 36130400 4856 19.90 7550 7550 7350 9780 5280 7530 7440.36 0.58 0 -1757 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 766 12.09 0.65 12 0.05 622.00 11517.00 12480 20240508 -39.74 6200 20241202 21.29 8900 -15.51 20250107 6650 13.08 20250102 12480 -39.74 20240508 6200 21.29 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
8 20250221 101215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7430 -100 5 -1.33 15518830 2089 8.56 7550 7550 7350 9780 5280 7530 7428.83 0.58 0 -633 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 757 11.95 0.65 12 0.02 622.00 11517.00 12480 20240508 -40.46 6200 20241202 19.84 8900 -16.52 20250107 6650 11.73 20250102 12480 -40.46 20240508 6200 19.84 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
9 20250221 091218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 10 2 0.13 3368890 452 1.85 7550 7550 7440 9780 5280 7530 7453.30 0.58 0 -79 7790 7660 7560 7430 7330 7610 7380 51 2250 500 4510 10 1 10183600 768 12.12 0.65 12 0.00 622.00 11517.00 12480 20240508 -39.58 6200 20241202 21.61 8900 -15.28 20250107 6650 13.38 20250102 12480 -39.58 20240508 6200 21.61 20241202 1.28 N 348350 500 50 억 59056 N N 0 N 00 N
10 20250220 161206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 -130 5 -1.70 184426940 24401 76.04 7660 7690 7460 9950 5370 7660 7558.19 0.58 0 -372 7866 7762 7646 7542 7426 7815 7595 51 2290 500 4590 10 1 10183600 767 12.11 0.65 12 0.24 622.00 11517.00 12480 20240508 -39.66 6200 20241202 21.45 8900 -15.39 20250107 6650 13.23 20250102 12480 -39.66 20240508 6200 21.45 20241202 1.26 N 348350 500 50 억 59413 N N 0 N 00 N
11 20250220 151212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -160 5 -2.09 181618920 24027 74.88 7660 7690 7460 9950 5370 7660 7558.95 0.58 0 -123 7866 7762 7646 7542 7426 7815 7595 51 2290 500 4590 10 1 10183600 764 12.06 0.65 12 0.24 622.00 11517.00 12480 20240508 -39.90 6200 20241202 20.97 8900 -15.73 20250107 6650 12.78 20250102 12480 -39.90 20240508 6200 20.97 20241202 1.26 N 348350 500 50 억 59413 N N 0 N 00 N
12 20250220 141212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -80 5 -1.04 150588810 19904 62.03 7660 7690 7460 9950 5370 7660 7565.76 0.58 0 1527 7866 7762 7646 7542 7426 7815 7595 51 2290 500 4590 10 1 10183600 772 12.19 0.66 12 0.20 622.00 11517.00 12480 20240508 -39.26 6200 20241202 22.26 8900 -14.83 20250107 6650 13.98 20250102 12480 -39.26 20240508 6200 22.26 20241202 1.26 N 348350 500 50 억 59413 N N 0 N 00 N