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
360350/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
20250221,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-20,5,-0.29,348243820,51177,208.68,6920,6950,6740,8990,4850,6920,6804.56,5.47,0,2510,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,394,20.47,2.73,12,0.90,337.00,2530.00,46400,20240223,-85.13,6160,20241115,12.01,8540,-19.20,20250110,6740,2.37,20250221,46400,-85.13,20240223,6160,12.01,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-40,5,-0.58,340137500,50000,203.88,6920,6950,6740,8990,4850,6920,6802.75,5.47,0,2308,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,393,20.42,2.72,12,0.88,337.00,2530.00,46400,20240223,-85.17,6160,20241115,11.69,8540,-19.44,20250110,6740,2.08,20250221,46400,-85.17,20240223,6160,11.69,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,-70,5,-1.01,311989250,45916,187.23,6920,6950,6740,8990,4850,6920,6794.78,5.47,0,2108,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,391,20.33,2.71,12,0.80,337.00,2530.00,46400,20240223,-85.24,6160,20241115,11.20,8540,-19.79,20250110,6740,1.63,20250221,46400,-85.24,20240223,6160,11.20,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,131228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-140,5,-2.02,292133320,43006,175.36,6920,6950,6740,8990,4850,6920,6792.85,5.47,0,3243,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,387,20.12,2.68,12,0.75,337.00,2530.00,46400,20240223,-85.39,6160,20241115,10.06,8540,-20.61,20250110,6740,0.59,20250221,46400,-85.39,20240223,6160,10.06,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,-70,5,-1.01,183918850,27003,110.11,6920,6950,6740,8990,4850,6920,6811.05,5.47,0,2038,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,391,20.33,2.71,12,0.47,337.00,2530.00,46400,20240223,-85.24,6160,20241115,11.20,8540,-19.79,20250110,6740,1.63,20250221,46400,-85.24,20240223,6160,11.20,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,111224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-100,5,-1.45,142068660,20822,84.90,6920,6950,6740,8990,4850,6920,6823.01,5.47,0,2524,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,389,20.24,2.70,12,0.36,337.00,2530.00,46400,20240223,-85.30,6160,20241115,10.71,8540,-20.14,20250110,6740,1.19,20250221,46400,-85.30,20240223,6160,10.71,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6910,-10,5,-0.14,58963160,8587,35.01,6920,6950,6850,8990,4850,6920,6866.56,5.47,0,1510,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,394,20.50,2.73,12,0.15,337.00,2530.00,46400,20240223,-85.11,6160,20241115,12.18,8540,-19.09,20250110,6850,0.88,20250221,46400,-85.11,20240223,6160,12.18,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250221,091229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,-50,5,-0.72,15362120,2235,9.11,6920,6930,6860,8990,4850,6920,6873.43,5.47,0,617,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,392,20.39,2.72,12,0.04,337.00,2530.00,46400,20240223,-85.19,6160,20241115,11.53,8540,-19.56,20250110,6850,0.29,20250219,46400,-85.19,20240223,6160,11.53,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N
20250220,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-60,5,-0.86,169971430,24521,88.56,6990,7090,6870,9070,4890,6980,6931.67,5.48,0,-410,7186,7082,6966,6862,6746,7135,6915,29,2090,500,4320,10,1,5704970,395,20.53,2.74,12,0.43,337.00,2530.00,46400,20240223,-85.09,6160,20241115,12.34,8540,-18.97,20250110,6850,1.02,20250219,46400,-85.09,20240223,6160,12.34,20241115,2.00,N,360350,500,28 억,,312484,N,N,0,N,00,N
20250220,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-90,5,-1.29,164052690,23663,85.46,6990,7090,6870,9070,4890,6980,6932.88,5.48,0,-102,7186,7082,6966,6862,6746,7135,6915,29,2090,500,4320,10,1,5704970,393,20.45,2.72,12,0.41,337.00,2530.00,46400,20240223,-85.15,6160,20241115,11.85,8540,-19.32,20250110,6850,0.58,20250219,46400,-85.15,20240223,6160,11.85,20241115,2.00,N,360350,500,28 억,,312484,N,N,0,N,00,N
20250220,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-40,5,-0.57,105932660,15239,55.04,6990,7090,6880,9070,4890,6980,6951.42,5.48,0,88,7186,7082,6966,6862,6746,7135,6915,29,2090,500,4320,10,1,5704970,396,20.59,2.74,12,0.27,337.00,2530.00,46400,20240223,-85.04,6160,20241115,12.66,8540,-18.74,20250110,6850,1.31,20250219,46400,-85.04,20240223,6160,12.66,20241115,2.00,N,360350,500,28 억,,312484,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 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -20 5 -0.29 348243820 51177 208.68 6920 6950 6740 8990 4850 6920 6804.56 5.47 0 2510 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 394 20.47 2.73 12 0.90 337.00 2530.00 46400 20240223 -85.13 6160 20241115 12.01 8540 -19.20 20250110 6740 2.37 20250221 46400 -85.13 20240223 6160 12.01 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
3 20250221 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 -40 5 -0.58 340137500 50000 203.88 6920 6950 6740 8990 4850 6920 6802.75 5.47 0 2308 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 393 20.42 2.72 12 0.88 337.00 2530.00 46400 20240223 -85.17 6160 20241115 11.69 8540 -19.44 20250110 6740 2.08 20250221 46400 -85.17 20240223 6160 11.69 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
4 20250221 141229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 -70 5 -1.01 311989250 45916 187.23 6920 6950 6740 8990 4850 6920 6794.78 5.47 0 2108 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 391 20.33 2.71 12 0.80 337.00 2530.00 46400 20240223 -85.24 6160 20241115 11.20 8540 -19.79 20250110 6740 1.63 20250221 46400 -85.24 20240223 6160 11.20 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
5 20250221 131228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 -140 5 -2.02 292133320 43006 175.36 6920 6950 6740 8990 4850 6920 6792.85 5.47 0 3243 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 387 20.12 2.68 12 0.75 337.00 2530.00 46400 20240223 -85.39 6160 20241115 10.06 8540 -20.61 20250110 6740 0.59 20250221 46400 -85.39 20240223 6160 10.06 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
6 20250221 121228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 -70 5 -1.01 183918850 27003 110.11 6920 6950 6740 8990 4850 6920 6811.05 5.47 0 2038 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 391 20.33 2.71 12 0.47 337.00 2530.00 46400 20240223 -85.24 6160 20241115 11.20 8540 -19.79 20250110 6740 1.63 20250221 46400 -85.24 20240223 6160 11.20 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
7 20250221 111224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -100 5 -1.45 142068660 20822 84.90 6920 6950 6740 8990 4850 6920 6823.01 5.47 0 2524 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 389 20.24 2.70 12 0.36 337.00 2530.00 46400 20240223 -85.30 6160 20241115 10.71 8540 -20.14 20250110 6740 1.19 20250221 46400 -85.30 20240223 6160 10.71 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
8 20250221 101227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6910 -10 5 -0.14 58963160 8587 35.01 6920 6950 6850 8990 4850 6920 6866.56 5.47 0 1510 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 394 20.50 2.73 12 0.15 337.00 2530.00 46400 20240223 -85.11 6160 20241115 12.18 8540 -19.09 20250110 6850 0.88 20250221 46400 -85.11 20240223 6160 12.18 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
9 20250221 091229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 -50 5 -0.72 15362120 2235 9.11 6920 6930 6860 8990 4850 6920 6873.43 5.47 0 617 7180 7050 6960 6830 6740 7005 6785 29 2070 500 4290 10 1 5704970 392 20.39 2.72 12 0.04 337.00 2530.00 46400 20240223 -85.19 6160 20241115 11.53 8540 -19.56 20250110 6850 0.29 20250219 46400 -85.19 20240223 6160 11.53 20241115 2.03 N 360350 500 28 억 312210 N N 0 N 00 N
10 20250220 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -60 5 -0.86 169971430 24521 88.56 6990 7090 6870 9070 4890 6980 6931.67 5.48 0 -410 7186 7082 6966 6862 6746 7135 6915 29 2090 500 4320 10 1 5704970 395 20.53 2.74 12 0.43 337.00 2530.00 46400 20240223 -85.09 6160 20241115 12.34 8540 -18.97 20250110 6850 1.02 20250219 46400 -85.09 20240223 6160 12.34 20241115 2.00 N 360350 500 28 억 312484 N N 0 N 00 N
11 20250220 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 -90 5 -1.29 164052690 23663 85.46 6990 7090 6870 9070 4890 6980 6932.88 5.48 0 -102 7186 7082 6966 6862 6746 7135 6915 29 2090 500 4320 10 1 5704970 393 20.45 2.72 12 0.41 337.00 2530.00 46400 20240223 -85.15 6160 20241115 11.85 8540 -19.32 20250110 6850 0.58 20250219 46400 -85.15 20240223 6160 11.85 20241115 2.00 N 360350 500 28 억 312484 N N 0 N 00 N
12 20250220 141223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 -40 5 -0.57 105932660 15239 55.04 6990 7090 6880 9070 4890 6980 6951.42 5.48 0 88 7186 7082 6966 6862 6746 7135 6915 29 2090 500 4320 10 1 5704970 396 20.59 2.74 12 0.27 337.00 2530.00 46400 20240223 -85.04 6160 20241115 12.66 8540 -18.74 20250110 6850 1.31 20250219 46400 -85.04 20240223 6160 12.66 20241115 2.00 N 360350 500 28 억 312484 N N 0 N 00 N