ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-15,5,-0.68,143996305,65283,52.01,2215,2230,2180,2875,1555,2215,2205.73,1.01,0,-6434,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,726,-64.71,1.88,12,0.20,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-15,5,-0.68,141284745,64050,51.02,2215,2230,2180,2875,1555,2215,2205.85,1.01,0,-5840,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,726,-64.71,1.88,12,0.19,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-15,5,-0.68,129761245,58791,46.84,2215,2230,2180,2875,1555,2215,2207.16,1.01,0,-6171,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,726,-64.71,1.88,12,0.18,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,131201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-5,5,-0.23,90961990,41106,32.75,2215,2230,2200,2875,1555,2215,2212.86,1.01,0,-6939,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,729,-65.00,1.89,12,0.12,-34.00,1171.00,3320,20240520,-33.43,1760,20241209,25.57,2270,-2.64,20250211,1907,15.89,20250102,3320,-33.43,20240520,1760,25.57,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,121202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-5,5,-0.23,79762735,36032,28.70,2215,2230,2205,2875,1555,2215,2213.66,1.01,0,-6932,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,729,-65.00,1.89,12,0.11,-34.00,1171.00,3320,20240520,-33.43,1760,20241209,25.57,2270,-2.64,20250211,1907,15.89,20250102,3320,-33.43,20240520,1760,25.57,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,111202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,5,2,0.23,47928345,21642,17.24,2215,2230,2205,2875,1555,2215,2214.60,1.01,0,-6992,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,733,-65.29,1.90,12,0.07,-34.00,1171.00,3320,20240520,-33.13,1760,20241209,26.14,2270,-2.20,20250211,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,101202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,0,3,0.00,28715155,12953,10.32,2215,2230,2205,2875,1555,2215,2216.87,1.01,0,-6819,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,731,-65.15,1.89,12,0.04,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2270,-2.42,20250211,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250219,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,0,3,0.00,5208875,2356,1.88,2215,2225,2205,2875,1555,2215,2210.90,1.01,0,-1635,2271,2242,2191,2162,2111,2257,2177,169,660,500,1370,5,1,33004976,731,-65.15,1.89,12,0.01,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2270,-2.42,20250211,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.16,N,347000,500,168 억,,334558,N,N,0,N,00,N
20250218,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,75,2,3.50,276291315,125527,113.35,2140,2220,2140,2780,1500,2140,2201.05,0.95,0,21170,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,731,-65.15,1.89,12,0.38,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2270,-2.42,20250211,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,75,2,3.50,265557685,120682,108.97,2140,2220,2140,2780,1500,2140,2200.47,0.95,0,20253,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,731,-65.15,1.89,12,0.37,-34.00,1171.00,3320,20240520,-33.28,1760,20241209,25.85,2270,-2.42,20250211,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,70,2,3.27,248781840,113101,102.13,2140,2220,2140,2780,1500,2140,2199.64,0.95,0,19525,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,729,-65.00,1.89,12,0.34,-34.00,1171.00,3320,20240520,-33.43,1760,20241209,25.57,2270,-2.64,20250211,1907,15.89,20250102,3320,-33.43,20240520,1760,25.57,20241209,1.15,N,347000,500,168 억,,313368,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 20250219 161201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -15 5 -0.68 143996305 65283 52.01 2215 2230 2180 2875 1555 2215 2205.73 1.01 0 -6434 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 726 -64.71 1.88 12 0.20 -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 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
3 20250219 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -15 5 -0.68 141284745 64050 51.02 2215 2230 2180 2875 1555 2215 2205.85 1.01 0 -5840 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 726 -64.71 1.88 12 0.19 -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 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
4 20250219 141200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -15 5 -0.68 129761245 58791 46.84 2215 2230 2180 2875 1555 2215 2207.16 1.01 0 -6171 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 726 -64.71 1.88 12 0.18 -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 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
5 20250219 131201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 -5 5 -0.23 90961990 41106 32.75 2215 2230 2200 2875 1555 2215 2212.86 1.01 0 -6939 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 729 -65.00 1.89 12 0.12 -34.00 1171.00 3320 20240520 -33.43 1760 20241209 25.57 2270 -2.64 20250211 1907 15.89 20250102 3320 -33.43 20240520 1760 25.57 20241209 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
6 20250219 121202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 -5 5 -0.23 79762735 36032 28.70 2215 2230 2205 2875 1555 2215 2213.66 1.01 0 -6932 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 729 -65.00 1.89 12 0.11 -34.00 1171.00 3320 20240520 -33.43 1760 20241209 25.57 2270 -2.64 20250211 1907 15.89 20250102 3320 -33.43 20240520 1760 25.57 20241209 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
7 20250219 111202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 5 2 0.23 47928345 21642 17.24 2215 2230 2205 2875 1555 2215 2214.60 1.01 0 -6992 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 733 -65.29 1.90 12 0.07 -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 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
8 20250219 101202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 0 3 0.00 28715155 12953 10.32 2215 2230 2205 2875 1555 2215 2216.87 1.01 0 -6819 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 731 -65.15 1.89 12 0.04 -34.00 1171.00 3320 20240520 -33.28 1760 20241209 25.85 2270 -2.42 20250211 1907 16.15 20250102 3320 -33.28 20240520 1760 25.85 20241209 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
9 20250219 091204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 0 3 0.00 5208875 2356 1.88 2215 2225 2205 2875 1555 2215 2210.90 1.01 0 -1635 2271 2242 2191 2162 2111 2257 2177 169 660 500 1370 5 1 33004976 731 -65.15 1.89 12 0.01 -34.00 1171.00 3320 20240520 -33.28 1760 20241209 25.85 2270 -2.42 20250211 1907 16.15 20250102 3320 -33.28 20240520 1760 25.85 20241209 1.16 N 347000 500 168 억 334558 N N 0 N 00 N
10 20250218 161156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 75 2 3.50 276291315 125527 113.35 2140 2220 2140 2780 1500 2140 2201.05 0.95 0 21170 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 731 -65.15 1.89 12 0.38 -34.00 1171.00 3320 20240520 -33.28 1760 20241209 25.85 2270 -2.42 20250211 1907 16.15 20250102 3320 -33.28 20240520 1760 25.85 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
11 20250218 151158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 75 2 3.50 265557685 120682 108.97 2140 2220 2140 2780 1500 2140 2200.47 0.95 0 20253 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 731 -65.15 1.89 12 0.37 -34.00 1171.00 3320 20240520 -33.28 1760 20241209 25.85 2270 -2.42 20250211 1907 16.15 20250102 3320 -33.28 20240520 1760 25.85 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
12 20250218 141200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 70 2 3.27 248781840 113101 102.13 2140 2220 2140 2780 1500 2140 2199.64 0.95 0 19525 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 729 -65.00 1.89 12 0.34 -34.00 1171.00 3320 20240520 -33.43 1760 20241209 25.57 2270 -2.64 20250211 1907 15.89 20250102 3320 -33.43 20240520 1760 25.57 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N