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
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
20250219,161128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12440,660,2,5.60,4488362600,365212,426.76,11940,12760,11900,15310,8250,11780,12289.43,0.76,0,72557,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2070,327.37,22.41,12,2.20,38.00,555.00,16190,20240923,-23.16,4880,20240308,154.92,12760,-2.51,20250219,9430,31.92,20250120,16190,-23.16,20240923,4880,154.92,20240308,0.60,N,305090,500,83 억,,126546,N,N,24,N,00,N
20250219,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12370,590,2,5.01,4372562590,355859,415.83,11940,12760,11900,15310,8250,11780,12287.35,0.76,0,74989,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2058,325.53,22.29,12,2.14,38.00,555.00,16190,20240923,-23.59,4880,20240308,153.48,12760,-3.06,20250219,9430,31.18,20250120,16190,-23.59,20240923,4880,153.48,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12190,410,2,3.48,4124280410,335616,392.18,11940,12760,11900,15310,8250,11780,12288.69,0.76,0,76430,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2028,320.79,21.96,12,2.02,38.00,555.00,16190,20240923,-24.71,4880,20240308,149.80,12760,-4.47,20250219,9430,29.27,20250120,16190,-24.71,20240923,4880,149.80,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,131128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12650,870,2,7.39,3762830030,306525,358.19,11940,12760,11900,15310,8250,11780,12275.77,0.76,0,69681,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2105,332.89,22.79,12,1.84,38.00,555.00,16190,20240923,-21.87,4880,20240308,159.22,12760,-0.86,20250219,9430,34.15,20250120,16190,-21.87,20240923,4880,159.22,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12150,370,2,3.14,2297729050,188754,220.57,11940,12350,11900,15310,8250,11780,12173.14,0.76,0,22935,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2021,319.74,21.89,12,1.13,38.00,555.00,16190,20240923,-24.95,4880,20240308,148.98,12590,-3.49,20250211,9430,28.84,20250120,16190,-24.95,20240923,4880,148.98,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,111129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12120,340,2,2.89,2072303000,170185,198.87,11940,12350,11900,15310,8250,11780,12176.77,0.76,0,12275,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2016,318.95,21.84,12,1.02,38.00,555.00,16190,20240923,-25.14,4880,20240308,148.36,12590,-3.73,20250211,9430,28.53,20250120,16190,-25.14,20240923,4880,148.36,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,101129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12130,350,2,2.97,1654527390,135806,158.69,11940,12350,11900,15310,8250,11780,12183.02,0.76,0,17307,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,2018,319.21,21.86,12,0.82,38.00,555.00,16190,20240923,-25.08,4880,20240308,148.57,12590,-3.65,20250211,9430,28.63,20250120,16190,-25.08,20240923,4880,148.57,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250219,091130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11940,160,2,1.36,228088870,18973,22.17,11940,12160,11900,15310,8250,11780,12021.76,0.76,0,-430,12060,11920,11680,11540,11300,11800,11420,83,3530,500,8480,10,1,16637660,1987,314.21,21.51,12,0.11,38.00,555.00,16190,20240923,-26.25,4880,20240308,144.67,12590,-5.16,20250211,9430,26.62,20250120,16190,-26.25,20240923,4880,144.67,20240308,0.60,N,305090,500,83 억,,126546,N,N,438,N,00,N
20250218,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11780,50,2,0.43,992672950,85528,44.05,11800,11820,11440,15240,8220,11730,11606.33,0.81,0,-8322,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1960,310.00,21.23,12,0.51,38.00,555.00,16190,20240923,-27.24,4880,20240308,141.39,12590,-6.43,20250211,9430,24.92,20250120,16190,-27.24,20240923,4880,141.39,20240308,0.60,N,305090,500,83 억,,134935,N,N,438,N,00,N
20250218,151126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,60,2,0.51,921136460,79457,40.93,11800,11810,11440,15240,8220,11730,11592.89,0.81,0,-6450,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1962,310.26,21.24,12,0.48,38.00,555.00,16190,20240923,-27.18,4880,20240308,141.60,12590,-6.35,20250211,9430,25.03,20250120,16190,-27.18,20240923,4880,141.60,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250218,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11560,-170,5,-1.45,642931500,55577,28.63,11800,11800,11440,15240,8220,11730,11568.30,0.81,0,-8184,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1923,304.21,20.83,12,0.33,38.00,555.00,16190,20240923,-28.60,4880,20240308,136.89,12590,-8.18,20250211,9430,22.59,20250120,16190,-28.60,20240923,4880,136.89,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,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 161128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12440 660 2 5.60 4488362600 365212 426.76 11940 12760 11900 15310 8250 11780 12289.43 0.76 0 72557 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2070 327.37 22.41 12 2.20 38.00 555.00 16190 20240923 -23.16 4880 20240308 154.92 12760 -2.51 20250219 9430 31.92 20250120 16190 -23.16 20240923 4880 154.92 20240308 0.60 N 305090 500 83 억 126546 N N 24 N 00 N
3 20250219 151132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12370 590 2 5.01 4372562590 355859 415.83 11940 12760 11900 15310 8250 11780 12287.35 0.76 0 74989 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2058 325.53 22.29 12 2.14 38.00 555.00 16190 20240923 -23.59 4880 20240308 153.48 12760 -3.06 20250219 9430 31.18 20250120 16190 -23.59 20240923 4880 153.48 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
4 20250219 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12190 410 2 3.48 4124280410 335616 392.18 11940 12760 11900 15310 8250 11780 12288.69 0.76 0 76430 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2028 320.79 21.96 12 2.02 38.00 555.00 16190 20240923 -24.71 4880 20240308 149.80 12760 -4.47 20250219 9430 29.27 20250120 16190 -24.71 20240923 4880 149.80 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
5 20250219 131128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12650 870 2 7.39 3762830030 306525 358.19 11940 12760 11900 15310 8250 11780 12275.77 0.76 0 69681 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2105 332.89 22.79 12 1.84 38.00 555.00 16190 20240923 -21.87 4880 20240308 159.22 12760 -0.86 20250219 9430 34.15 20250120 16190 -21.87 20240923 4880 159.22 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
6 20250219 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12150 370 2 3.14 2297729050 188754 220.57 11940 12350 11900 15310 8250 11780 12173.14 0.76 0 22935 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2021 319.74 21.89 12 1.13 38.00 555.00 16190 20240923 -24.95 4880 20240308 148.98 12590 -3.49 20250211 9430 28.84 20250120 16190 -24.95 20240923 4880 148.98 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
7 20250219 111129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12120 340 2 2.89 2072303000 170185 198.87 11940 12350 11900 15310 8250 11780 12176.77 0.76 0 12275 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2016 318.95 21.84 12 1.02 38.00 555.00 16190 20240923 -25.14 4880 20240308 148.36 12590 -3.73 20250211 9430 28.53 20250120 16190 -25.14 20240923 4880 148.36 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
8 20250219 101129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12130 350 2 2.97 1654527390 135806 158.69 11940 12350 11900 15310 8250 11780 12183.02 0.76 0 17307 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 2018 319.21 21.86 12 0.82 38.00 555.00 16190 20240923 -25.08 4880 20240308 148.57 12590 -3.65 20250211 9430 28.63 20250120 16190 -25.08 20240923 4880 148.57 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
9 20250219 091130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11940 160 2 1.36 228088870 18973 22.17 11940 12160 11900 15310 8250 11780 12021.76 0.76 0 -430 12060 11920 11680 11540 11300 11800 11420 83 3530 500 8480 10 1 16637660 1987 314.21 21.51 12 0.11 38.00 555.00 16190 20240923 -26.25 4880 20240308 144.67 12590 -5.16 20250211 9430 26.62 20250120 16190 -26.25 20240923 4880 144.67 20240308 0.60 N 305090 500 83 억 126546 N N 438 N 00 N
10 20250218 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11780 50 2 0.43 992672950 85528 44.05 11800 11820 11440 15240 8220 11730 11606.33 0.81 0 -8322 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1960 310.00 21.23 12 0.51 38.00 555.00 16190 20240923 -27.24 4880 20240308 141.39 12590 -6.43 20250211 9430 24.92 20250120 16190 -27.24 20240923 4880 141.39 20240308 0.60 N 305090 500 83 억 134935 N N 438 N 00 N
11 20250218 151126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 60 2 0.51 921136460 79457 40.93 11800 11810 11440 15240 8220 11730 11592.89 0.81 0 -6450 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1962 310.26 21.24 12 0.48 38.00 555.00 16190 20240923 -27.18 4880 20240308 141.60 12590 -6.35 20250211 9430 25.03 20250120 16190 -27.18 20240923 4880 141.60 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
12 20250218 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11560 -170 5 -1.45 642931500 55577 28.63 11800 11800 11440 15240 8220 11730 11568.30 0.81 0 -8184 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1923 304.21 20.83 12 0.33 38.00 555.00 16190 20240923 -28.60 4880 20240308 136.89 12590 -8.18 20250211 9430 22.59 20250120 16190 -28.60 20240923 4880 136.89 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N