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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,55,2,2.57,224423945,102036,92.14,2140,2220,2140,2780,1500,2140,2199.46,0.95,0,16955,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,724,-64.56,1.87,12,0.31,-34.00,1171.00,3320,20240520,-33.89,1760,20241209,24.72,2270,-3.30,20250211,1907,15.10,20250102,3320,-33.89,20240520,1760,24.72,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,121200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,60,2,2.80,207469930,94345,85.19,2140,2220,2140,2780,1500,2140,2199.06,0.95,0,15362,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,726,-64.71,1.88,12,0.29,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,111157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,65,2,3.04,156828480,71403,64.48,2140,2220,2140,2780,1500,2140,2196.39,0.95,0,11747,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,728,-64.85,1.88,12,0.22,-34.00,1171.00,3320,20240520,-33.58,1760,20241209,25.28,2270,-2.86,20250211,1907,15.63,20250102,3320,-33.58,20240520,1760,25.28,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,60,2,2.80,95450760,43597,39.37,2140,2215,2140,2780,1500,2140,2189.39,0.95,0,-4609,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,726,-64.71,1.88,12,0.13,-34.00,1171.00,3320,20240520,-33.73,1760,20241209,25.00,2270,-3.08,20250211,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250218,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,20,2,0.93,8128370,3789,3.42,2140,2185,2140,2780,1500,2140,2145.25,0.95,0,924,2240,2190,2160,2110,2080,2175,2095,169,640,500,1320,5,1,33004976,713,-63.53,1.84,12,0.01,-34.00,1171.00,3320,20240520,-34.94,1760,20241209,22.73,2270,-4.85,20250211,1907,13.27,20250102,3320,-34.94,20240520,1760,22.73,20241209,1.15,N,347000,500,168 억,,313368,N,N,0,N,00,N
20250217,161157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2140,-25,5,-1.15,239093975,110456,186.74,2150,2210,2130,2810,1520,2165,2164.69,1.00,0,-17532,2231,2197,2166,2132,2101,2182,2117,169,645,500,1340,5,1,33004976,706,-62.94,1.83,12,0.33,-34.00,1171.00,3435,20240202,-37.70,1760,20241209,21.59,2270,-5.73,20250211,1907,12.22,20250102,3320,-35.54,20240520,1760,21.59,20241209,1.12,N,347000,500,168 억,,330900,N,N,0,N,00,N
20250217,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-15,5,-0.69,207967780,95932,162.19,2150,2210,2130,2810,1520,2165,2167.87,1.00,0,-18318,2231,2197,2166,2132,2101,2182,2117,169,645,500,1340,5,1,33004976,710,-63.24,1.84,12,0.29,-34.00,1171.00,3435,20240202,-37.41,1760,20241209,22.16,2270,-5.29,20250211,1907,12.74,20250102,3320,-35.24,20240520,1760,22.16,20241209,1.12,N,347000,500,168 억,,330900,N,N,0,N,00,N
20250217,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2155,-10,5,-0.46,186650125,86029,145.44,2150,2210,2130,2810,1520,2165,2169.62,1.00,0,-21033,2231,2197,2166,2132,2101,2182,2117,169,645,500,1340,5,1,33004976,711,-63.38,1.84,12,0.26,-34.00,1171.00,3435,20240202,-37.26,1760,20241209,22.44,2270,-5.07,20250211,1907,13.00,20250102,3320,-35.09,20240520,1760,22.44,20241209,1.12,N,347000,500,168 억,,330900,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 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
3 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
4 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
5 20250218 131157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 55 2 2.57 224423945 102036 92.14 2140 2220 2140 2780 1500 2140 2199.46 0.95 0 16955 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 724 -64.56 1.87 12 0.31 -34.00 1171.00 3320 20240520 -33.89 1760 20241209 24.72 2270 -3.30 20250211 1907 15.10 20250102 3320 -33.89 20240520 1760 24.72 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
6 20250218 121200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 60 2 2.80 207469930 94345 85.19 2140 2220 2140 2780 1500 2140 2199.06 0.95 0 15362 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 726 -64.71 1.88 12 0.29 -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 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
7 20250218 111157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 65 2 3.04 156828480 71403 64.48 2140 2220 2140 2780 1500 2140 2196.39 0.95 0 11747 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 728 -64.85 1.88 12 0.22 -34.00 1171.00 3320 20240520 -33.58 1760 20241209 25.28 2270 -2.86 20250211 1907 15.63 20250102 3320 -33.58 20240520 1760 25.28 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
8 20250218 101157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 60 2 2.80 95450760 43597 39.37 2140 2215 2140 2780 1500 2140 2189.39 0.95 0 -4609 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 726 -64.71 1.88 12 0.13 -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 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
9 20250218 091200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 20 2 0.93 8128370 3789 3.42 2140 2185 2140 2780 1500 2140 2145.25 0.95 0 924 2240 2190 2160 2110 2080 2175 2095 169 640 500 1320 5 1 33004976 713 -63.53 1.84 12 0.01 -34.00 1171.00 3320 20240520 -34.94 1760 20241209 22.73 2270 -4.85 20250211 1907 13.27 20250102 3320 -34.94 20240520 1760 22.73 20241209 1.15 N 347000 500 168 억 313368 N N 0 N 00 N
10 20250217 161157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2140 -25 5 -1.15 239093975 110456 186.74 2150 2210 2130 2810 1520 2165 2164.69 1.00 0 -17532 2231 2197 2166 2132 2101 2182 2117 169 645 500 1340 5 1 33004976 706 -62.94 1.83 12 0.33 -34.00 1171.00 3435 20240202 -37.70 1760 20241209 21.59 2270 -5.73 20250211 1907 12.22 20250102 3320 -35.54 20240520 1760 21.59 20241209 1.12 N 347000 500 168 억 330900 N N 0 N 00 N
11 20250217 151155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2150 -15 5 -0.69 207967780 95932 162.19 2150 2210 2130 2810 1520 2165 2167.87 1.00 0 -18318 2231 2197 2166 2132 2101 2182 2117 169 645 500 1340 5 1 33004976 710 -63.24 1.84 12 0.29 -34.00 1171.00 3435 20240202 -37.41 1760 20241209 22.16 2270 -5.29 20250211 1907 12.74 20250102 3320 -35.24 20240520 1760 22.16 20241209 1.12 N 347000 500 168 억 330900 N N 0 N 00 N
12 20250217 141153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2155 -10 5 -0.46 186650125 86029 145.44 2150 2210 2130 2810 1520 2165 2169.62 1.00 0 -21033 2231 2197 2166 2132 2101 2182 2117 169 645 500 1340 5 1 33004976 711 -63.38 1.84 12 0.26 -34.00 1171.00 3435 20240202 -37.26 1760 20241209 22.44 2270 -5.07 20250211 1907 13.00 20250102 3320 -35.09 20240520 1760 22.44 20241209 1.12 N 347000 500 168 억 330900 N N 0 N 00 N