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
305090/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
20250221,161135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-510,5,-4.23,1696115500,144592,110.57,11910,12060,11370,15660,8440,12050,11730.79,1.06,0,-14392,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1920,303.68,20.79,12,0.87,38.00,555.00,16190,20240923,-28.72,4880,20240308,136.48,12760,-9.56,20250219,9430,22.38,20250120,16190,-28.72,20240923,4880,136.48,20240308,0.60,N,305090,500,83 억,,176387,N,N,25,N,00,N
20250221,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11450,-600,5,-4.98,1537073220,130755,99.99,11910,12060,11450,15660,8440,12050,11755.28,1.06,0,-10714,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1905,301.32,20.63,12,0.79,38.00,555.00,16190,20240923,-29.28,4880,20240308,134.63,12760,-10.27,20250219,9430,21.42,20250120,16190,-29.28,20240923,4880,134.63,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,-280,5,-2.32,1164268020,98614,75.41,11910,12060,11620,15660,8440,12050,11806.22,1.06,0,-921,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1958,309.74,21.21,12,0.59,38.00,555.00,16190,20240923,-27.30,4880,20240308,141.19,12760,-7.76,20250219,9430,24.81,20250120,16190,-27.30,20240923,4880,141.19,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,131139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,-180,5,-1.49,1082421250,91674,70.10,11910,12060,11620,15660,8440,12050,11807.18,1.06,0,-179,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1975,312.37,21.39,12,0.55,38.00,555.00,16190,20240923,-26.68,4880,20240308,143.24,12760,-6.97,20250219,9430,25.87,20250120,16190,-26.68,20240923,4880,143.24,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-190,5,-1.58,989722380,83877,64.14,11910,12060,11620,15660,8440,12050,11799.57,1.06,0,2188,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1973,312.11,21.37,12,0.50,38.00,555.00,16190,20240923,-26.74,4880,20240308,143.03,12760,-7.05,20250219,9430,25.77,20250120,16190,-26.74,20240923,4880,143.03,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,111135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,-260,5,-2.16,884283930,74945,57.31,11910,12060,11620,15660,8440,12050,11798.97,1.06,0,6421,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1962,310.26,21.24,12,0.45,38.00,555.00,16190,20240923,-27.18,4880,20240308,141.60,12760,-7.60,20250219,9430,25.03,20250120,16190,-27.18,20240923,4880,141.60,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,101138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11680,-370,5,-3.07,772576680,65427,50.03,11910,12060,11620,15660,8440,12050,11808.08,1.06,0,11674,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1943,307.37,21.05,12,0.39,38.00,555.00,16190,20240923,-27.86,4880,20240308,139.34,12760,-8.46,20250219,9430,23.86,20250120,16190,-27.86,20240923,4880,139.34,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250221,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11930,-120,5,-1.00,135278720,11381,8.70,11910,12060,11750,15660,8440,12050,11885.79,1.06,0,-2194,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1985,313.95,21.50,12,0.07,38.00,555.00,16190,20240923,-26.31,4880,20240308,144.47,12760,-6.50,20250219,9430,26.51,20250120,16190,-26.31,20240923,4880,144.47,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N
20250220,161129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12050,-390,5,-3.14,1584409830,130513,35.71,12440,12440,11940,16170,8710,12440,12138.35,1.20,0,-25939,13226,12832,12366,11972,11506,13030,12170,83,3730,500,8950,10,1,16637660,2005,317.11,21.71,12,0.78,38.00,555.00,16190,20240923,-25.57,4880,20240308,146.93,12760,-5.56,20250219,9430,27.78,20250120,16190,-25.57,20240923,4880,146.93,20240308,0.61,N,305090,500,83 억,,199157,N,N,4,N,00,N
20250220,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12110,-330,5,-2.65,1322071420,108639,29.73,12440,12440,11980,16170,8710,12440,12167.76,1.20,0,-30279,13226,12832,12366,11972,11506,13030,12170,83,3730,500,8950,10,1,16637660,2015,318.68,21.82,12,0.65,38.00,555.00,16190,20240923,-25.20,4880,20240308,148.16,12760,-5.09,20250219,9430,28.42,20250120,16190,-25.20,20240923,4880,148.16,20240308,0.61,N,305090,500,83 억,,199157,N,N,24,N,00,N
20250220,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12110,-330,5,-2.65,1196207000,98220,26.88,12440,12440,11980,16170,8710,12440,12177.10,1.20,0,-25405,13226,12832,12366,11972,11506,13030,12170,83,3730,500,8950,10,1,16637660,2015,318.68,21.82,12,0.59,38.00,555.00,16190,20240923,-25.20,4880,20240308,148.16,12760,-5.09,20250219,9430,28.42,20250120,16190,-25.20,20240923,4880,148.16,20240308,0.61,N,305090,500,83 억,,199157,N,N,24,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 161135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11540 -510 5 -4.23 1696115500 144592 110.57 11910 12060 11370 15660 8440 12050 11730.79 1.06 0 -14392 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1920 303.68 20.79 12 0.87 38.00 555.00 16190 20240923 -28.72 4880 20240308 136.48 12760 -9.56 20250219 9430 22.38 20250120 16190 -28.72 20240923 4880 136.48 20240308 0.60 N 305090 500 83 억 176387 N N 25 N 00 N
3 20250221 151139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11450 -600 5 -4.98 1537073220 130755 99.99 11910 12060 11450 15660 8440 12050 11755.28 1.06 0 -10714 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1905 301.32 20.63 12 0.79 38.00 555.00 16190 20240923 -29.28 4880 20240308 134.63 12760 -10.27 20250219 9430 21.42 20250120 16190 -29.28 20240923 4880 134.63 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
4 20250221 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11770 -280 5 -2.32 1164268020 98614 75.41 11910 12060 11620 15660 8440 12050 11806.22 1.06 0 -921 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1958 309.74 21.21 12 0.59 38.00 555.00 16190 20240923 -27.30 4880 20240308 141.19 12760 -7.76 20250219 9430 24.81 20250120 16190 -27.30 20240923 4880 141.19 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
5 20250221 131139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11870 -180 5 -1.49 1082421250 91674 70.10 11910 12060 11620 15660 8440 12050 11807.18 1.06 0 -179 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1975 312.37 21.39 12 0.55 38.00 555.00 16190 20240923 -26.68 4880 20240308 143.24 12760 -6.97 20250219 9430 25.87 20250120 16190 -26.68 20240923 4880 143.24 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
6 20250221 121140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 -190 5 -1.58 989722380 83877 64.14 11910 12060 11620 15660 8440 12050 11799.57 1.06 0 2188 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1973 312.11 21.37 12 0.50 38.00 555.00 16190 20240923 -26.74 4880 20240308 143.03 12760 -7.05 20250219 9430 25.77 20250120 16190 -26.74 20240923 4880 143.03 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
7 20250221 111135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 -260 5 -2.16 884283930 74945 57.31 11910 12060 11620 15660 8440 12050 11798.97 1.06 0 6421 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1962 310.26 21.24 12 0.45 38.00 555.00 16190 20240923 -27.18 4880 20240308 141.60 12760 -7.60 20250219 9430 25.03 20250120 16190 -27.18 20240923 4880 141.60 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
8 20250221 101138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11680 -370 5 -3.07 772576680 65427 50.03 11910 12060 11620 15660 8440 12050 11808.08 1.06 0 11674 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1943 307.37 21.05 12 0.39 38.00 555.00 16190 20240923 -27.86 4880 20240308 139.34 12760 -8.46 20250219 9430 23.86 20250120 16190 -27.86 20240923 4880 139.34 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
9 20250221 091140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11930 -120 5 -1.00 135278720 11381 8.70 11910 12060 11750 15660 8440 12050 11885.79 1.06 0 -2194 12643 12346 12143 11846 11643 12245 11745 83 3610 500 8670 10 1 16637660 1985 313.95 21.50 12 0.07 38.00 555.00 16190 20240923 -26.31 4880 20240308 144.47 12760 -6.50 20250219 9430 26.51 20250120 16190 -26.31 20240923 4880 144.47 20240308 0.60 N 305090 500 83 억 176387 N N 4 N 00 N
10 20250220 161129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12050 -390 5 -3.14 1584409830 130513 35.71 12440 12440 11940 16170 8710 12440 12138.35 1.20 0 -25939 13226 12832 12366 11972 11506 13030 12170 83 3730 500 8950 10 1 16637660 2005 317.11 21.71 12 0.78 38.00 555.00 16190 20240923 -25.57 4880 20240308 146.93 12760 -5.56 20250219 9430 27.78 20250120 16190 -25.57 20240923 4880 146.93 20240308 0.61 N 305090 500 83 억 199157 N N 4 N 00 N
11 20250220 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12110 -330 5 -2.65 1322071420 108639 29.73 12440 12440 11980 16170 8710 12440 12167.76 1.20 0 -30279 13226 12832 12366 11972 11506 13030 12170 83 3730 500 8950 10 1 16637660 2015 318.68 21.82 12 0.65 38.00 555.00 16190 20240923 -25.20 4880 20240308 148.16 12760 -5.09 20250219 9430 28.42 20250120 16190 -25.20 20240923 4880 148.16 20240308 0.61 N 305090 500 83 억 199157 N N 24 N 00 N
12 20250220 141135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12110 -330 5 -2.65 1196207000 98220 26.88 12440 12440 11980 16170 8710 12440 12177.10 1.20 0 -25405 13226 12832 12366 11972 11506 13030 12170 83 3730 500 8950 10 1 16637660 2015 318.68 21.82 12 0.59 38.00 555.00 16190 20240923 -25.20 4880 20240308 148.16 12760 -5.09 20250219 9430 28.42 20250120 16190 -25.20 20240923 4880 148.16 20240308 0.61 N 305090 500 83 억 199157 N N 24 N 00 N