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
370090/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
20250221,161229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22850,-200,5,-0.87,1357648300,58711,53.00,23000,23500,22850,29950,16150,23050,23129.06,1.80,0,-907,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1955,24.76,3.81,12,0.69,923.00,5992.00,32700,20241218,-30.12,12010,20240805,90.26,30750,-25.69,20250106,21900,4.34,20250206,32700,-30.12,20241218,12010,90.26,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,151234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,0,3,0.00,1084780150,46806,42.26,23000,23500,23000,29950,16150,23050,23176.09,1.80,0,-172,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1972,24.97,3.85,12,0.55,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,141235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,0,3,0.00,865494600,37290,33.66,23000,23500,23000,29950,16150,23050,23209.84,1.80,0,-106,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1972,24.97,3.85,12,0.44,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,131235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,200,2,0.87,753224200,32423,29.27,23000,23500,23000,29950,16150,23050,23231.17,1.80,0,937,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1989,25.19,3.88,12,0.38,923.00,5992.00,32700,20241218,-28.90,12010,20240805,93.59,30750,-24.39,20250106,21900,6.16,20250206,32700,-28.90,20241218,12010,93.59,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,121235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23150,100,2,0.43,616066250,26503,23.93,23000,23500,23000,29950,16150,23050,23245.16,1.80,0,-443,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1981,25.08,3.86,12,0.31,923.00,5992.00,32700,20241218,-29.20,12010,20240805,92.76,30750,-24.72,20250106,21900,5.71,20250206,32700,-29.20,20241218,12010,92.76,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,111230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,200,2,0.87,524395400,22552,20.36,23000,23500,23000,29950,16150,23050,23252.73,1.80,0,-3,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1989,25.19,3.88,12,0.26,923.00,5992.00,32700,20241218,-28.90,12010,20240805,93.59,30750,-24.39,20250106,21900,6.16,20250206,32700,-28.90,20241218,12010,93.59,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,101233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,200,2,0.87,411355200,17677,15.96,23000,23500,23000,29950,16150,23050,23270.66,1.80,0,14,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1989,25.19,3.88,12,0.21,923.00,5992.00,32700,20241218,-28.90,12010,20240805,93.59,30750,-24.39,20250106,21900,6.16,20250206,32700,-28.90,20241218,12010,93.59,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250221,091236,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,350,2,1.52,147995400,6383,5.76,23000,23400,23000,29950,16150,23050,23185.89,1.80,0,553,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,2002,25.35,3.91,12,0.07,923.00,5992.00,32700,20241218,-28.44,12010,20240805,94.84,30750,-23.90,20250106,21900,6.85,20250206,32700,-28.44,20241218,12010,94.84,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N
20250220,161223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,-850,5,-3.56,2521278850,108195,79.61,23800,23900,23000,31050,16750,23900,23303.59,1.87,0,-5543,24833,24366,24133,23666,23433,24250,23550,43,7150,500,14810,50,1,8556830,1972,24.97,3.85,12,1.26,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.12,N,370090,500,43 억,,159842,N,N,1,N,00,N
20250220,151230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,-850,5,-3.56,2315784800,99280,73.05,23800,23900,23000,31050,16750,23900,23325.79,1.87,0,-5483,24833,24366,24133,23666,23433,24250,23550,43,7150,500,14810,50,1,8556830,1972,24.97,3.85,12,1.16,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.12,N,370090,500,43 억,,159842,N,N,0,N,00,N
20250220,141229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23150,-750,5,-3.14,1993953650,85339,62.79,23800,23900,23150,31050,16750,23900,23365.09,1.87,0,-4717,24833,24366,24133,23666,23433,24250,23550,43,7150,500,14810,50,1,8556830,1981,25.08,3.86,12,1.00,923.00,5992.00,32700,20241218,-29.20,12010,20240805,92.76,30750,-24.72,20250106,21900,5.71,20250206,32700,-29.20,20241218,12010,92.76,20240805,7.12,N,370090,500,43 억,,159842,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 161229 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22850 -200 5 -0.87 1357648300 58711 53.00 23000 23500 22850 29950 16150 23050 23129.06 1.80 0 -907 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1955 24.76 3.81 12 0.69 923.00 5992.00 32700 20241218 -30.12 12010 20240805 90.26 30750 -25.69 20250106 21900 4.34 20250206 32700 -30.12 20241218 12010 90.26 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
3 20250221 151234 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23050 0 3 0.00 1084780150 46806 42.26 23000 23500 23000 29950 16150 23050 23176.09 1.80 0 -172 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1972 24.97 3.85 12 0.55 923.00 5992.00 32700 20241218 -29.51 12010 20240805 91.92 30750 -25.04 20250106 21900 5.25 20250206 32700 -29.51 20241218 12010 91.92 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
4 20250221 141235 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23050 0 3 0.00 865494600 37290 33.66 23000 23500 23000 29950 16150 23050 23209.84 1.80 0 -106 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1972 24.97 3.85 12 0.44 923.00 5992.00 32700 20241218 -29.51 12010 20240805 91.92 30750 -25.04 20250106 21900 5.25 20250206 32700 -29.51 20241218 12010 91.92 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
5 20250221 131235 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23250 200 2 0.87 753224200 32423 29.27 23000 23500 23000 29950 16150 23050 23231.17 1.80 0 937 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1989 25.19 3.88 12 0.38 923.00 5992.00 32700 20241218 -28.90 12010 20240805 93.59 30750 -24.39 20250106 21900 6.16 20250206 32700 -28.90 20241218 12010 93.59 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
6 20250221 121235 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23150 100 2 0.43 616066250 26503 23.93 23000 23500 23000 29950 16150 23050 23245.16 1.80 0 -443 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1981 25.08 3.86 12 0.31 923.00 5992.00 32700 20241218 -29.20 12010 20240805 92.76 30750 -24.72 20250106 21900 5.71 20250206 32700 -29.20 20241218 12010 92.76 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
7 20250221 111230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23250 200 2 0.87 524395400 22552 20.36 23000 23500 23000 29950 16150 23050 23252.73 1.80 0 -3 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1989 25.19 3.88 12 0.26 923.00 5992.00 32700 20241218 -28.90 12010 20240805 93.59 30750 -24.39 20250106 21900 6.16 20250206 32700 -28.90 20241218 12010 93.59 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
8 20250221 101233 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23250 200 2 0.87 411355200 17677 15.96 23000 23500 23000 29950 16150 23050 23270.66 1.80 0 14 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 1989 25.19 3.88 12 0.21 923.00 5992.00 32700 20241218 -28.90 12010 20240805 93.59 30750 -24.39 20250106 21900 6.16 20250206 32700 -28.90 20241218 12010 93.59 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
9 20250221 091236 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23400 350 2 1.52 147995400 6383 5.76 23000 23400 23000 29950 16150 23050 23185.89 1.80 0 553 24216 23632 23316 22732 22416 23475 22575 43 6900 500 14290 50 1 8556830 2002 25.35 3.91 12 0.07 923.00 5992.00 32700 20241218 -28.44 12010 20240805 94.84 30750 -23.90 20250106 21900 6.85 20250206 32700 -28.44 20241218 12010 94.84 20240805 7.01 N 370090 500 43 억 154319 N N 1 N 00 N
10 20250220 161223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23050 -850 5 -3.56 2521278850 108195 79.61 23800 23900 23000 31050 16750 23900 23303.59 1.87 0 -5543 24833 24366 24133 23666 23433 24250 23550 43 7150 500 14810 50 1 8556830 1972 24.97 3.85 12 1.26 923.00 5992.00 32700 20241218 -29.51 12010 20240805 91.92 30750 -25.04 20250106 21900 5.25 20250206 32700 -29.51 20241218 12010 91.92 20240805 7.12 N 370090 500 43 억 159842 N N 1 N 00 N
11 20250220 151230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23050 -850 5 -3.56 2315784800 99280 73.05 23800 23900 23000 31050 16750 23900 23325.79 1.87 0 -5483 24833 24366 24133 23666 23433 24250 23550 43 7150 500 14810 50 1 8556830 1972 24.97 3.85 12 1.16 923.00 5992.00 32700 20241218 -29.51 12010 20240805 91.92 30750 -25.04 20250106 21900 5.25 20250206 32700 -29.51 20241218 12010 91.92 20240805 7.12 N 370090 500 43 억 159842 N N 0 N 00 N
12 20250220 141229 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23150 -750 5 -3.14 1993953650 85339 62.79 23800 23900 23150 31050 16750 23900 23365.09 1.87 0 -4717 24833 24366 24133 23666 23433 24250 23550 43 7150 500 14810 50 1 8556830 1981 25.08 3.86 12 1.00 923.00 5992.00 32700 20241218 -29.20 12010 20240805 92.76 30750 -24.72 20250106 21900 5.71 20250206 32700 -29.20 20241218 12010 92.76 20240805 7.12 N 370090 500 43 억 159842 N N 0 N 00 N