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
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
20250219,161222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,-850,5,-3.43,3233009650,134196,74.25,24600,24600,23900,32150,17350,24750,24088.78,2.07,0,-18768,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2045,25.89,3.99,12,1.57,923.00,5992.00,32700,20241218,-26.91,12010,20240805,99.00,30750,-22.28,20250106,21900,9.13,20250206,32700,-26.91,20241218,12010,99.00,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,151226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-750,5,-3.03,2998656850,124398,68.83,24600,24600,23900,32150,17350,24750,24101.69,2.07,0,-17618,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2054,26.00,4.01,12,1.45,923.00,5992.00,32700,20241218,-26.61,12010,20240805,99.83,30750,-21.95,20250106,21900,9.59,20250206,32700,-26.61,20241218,12010,99.83,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,141221,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24100,-650,5,-2.63,2663714450,110425,61.09,24600,24600,23900,32150,17350,24750,24118.38,2.07,0,-17025,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2062,26.11,4.02,12,1.29,923.00,5992.00,32700,20241218,-26.30,12010,20240805,100.67,30750,-21.63,20250106,21900,10.05,20250206,32700,-26.30,20241218,12010,100.67,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,131222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-750,5,-3.03,2466753400,102214,56.55,24600,24600,23900,32150,17350,24750,24128.97,2.07,0,-15895,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2054,26.00,4.01,12,1.19,923.00,5992.00,32700,20241218,-26.61,12010,20240805,99.83,30750,-21.95,20250106,21900,9.59,20250206,32700,-26.61,20241218,12010,99.83,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,121223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-750,5,-3.03,2216770000,91806,50.79,24600,24600,23900,32150,17350,24750,24141.60,2.07,0,-14909,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2054,26.00,4.01,12,1.07,923.00,5992.00,32700,20241218,-26.61,12010,20240805,99.83,30750,-21.95,20250106,21900,9.59,20250206,32700,-26.61,20241218,12010,99.83,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,111223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23950,-800,5,-3.23,2079351800,86088,47.63,24600,24600,23900,32150,17350,24750,24148.90,2.07,0,-14022,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2049,25.95,4.00,12,1.01,923.00,5992.00,32700,20241218,-26.76,12010,20240805,99.42,30750,-22.11,20250106,21900,9.36,20250206,32700,-26.76,20241218,12010,99.42,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,101223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-600,5,-2.42,1589585700,65666,36.33,24600,24600,23900,32150,17350,24750,24201.28,2.07,0,-10011,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2066,26.16,4.03,12,0.77,923.00,5992.00,32700,20241218,-26.15,12010,20240805,101.08,30750,-21.46,20250106,21900,10.27,20250206,32700,-26.15,20241218,12010,101.08,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250219,091225,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,-350,5,-1.41,435351150,17797,9.85,24600,24600,24350,32150,17350,24750,24450.25,2.07,0,-6222,25783,25266,24583,24066,23383,25525,24325,43,7400,500,15340,50,1,8556830,2088,26.44,4.07,12,0.21,923.00,5992.00,32700,20241218,-25.38,12010,20240805,103.16,30750,-20.65,20250106,21900,11.42,20250206,32700,-25.38,20241218,12010,103.16,20240805,7.10,N,370090,500,43 억,,177438,N,N,1,N,00,N
20250218,161218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24750,400,2,1.64,4351325200,177698,154.71,24450,25100,23900,31650,17050,24350,24486.54,1.72,0,21640,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2118,26.81,4.13,12,2.08,923.00,5992.00,32700,20241218,-24.31,12010,20240805,106.08,30750,-19.51,20250106,21900,13.01,20250206,32700,-24.31,20241218,12010,106.08,20240805,7.12,N,370090,500,43 억,,147080,N,N,1,N,00,N
20250218,151219,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24700,350,2,1.44,4105546250,167753,146.05,24450,25100,23900,31650,17050,24350,24473.76,1.72,0,23221,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2114,26.76,4.12,12,1.96,923.00,5992.00,32700,20241218,-24.46,12010,20240805,105.66,30750,-19.67,20250106,21900,12.79,20250206,32700,-24.46,20241218,12010,105.66,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250218,141221,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,50,2,0.21,2162392100,89437,77.87,24450,24700,23900,31650,17050,24350,24177.82,1.72,0,2448,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2088,26.44,4.07,12,1.05,923.00,5992.00,32700,20241218,-25.38,12010,20240805,103.16,30750,-20.65,20250106,21900,11.42,20250206,32700,-25.38,20241218,12010,103.16,20240805,7.12,N,370090,500,43 억,,147080,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 161222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23900 -850 5 -3.43 3233009650 134196 74.25 24600 24600 23900 32150 17350 24750 24088.78 2.07 0 -18768 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2045 25.89 3.99 12 1.57 923.00 5992.00 32700 20241218 -26.91 12010 20240805 99.00 30750 -22.28 20250106 21900 9.13 20250206 32700 -26.91 20241218 12010 99.00 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
3 20250219 151226 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -750 5 -3.03 2998656850 124398 68.83 24600 24600 23900 32150 17350 24750 24101.69 2.07 0 -17618 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2054 26.00 4.01 12 1.45 923.00 5992.00 32700 20241218 -26.61 12010 20240805 99.83 30750 -21.95 20250106 21900 9.59 20250206 32700 -26.61 20241218 12010 99.83 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
4 20250219 141221 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24100 -650 5 -2.63 2663714450 110425 61.09 24600 24600 23900 32150 17350 24750 24118.38 2.07 0 -17025 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2062 26.11 4.02 12 1.29 923.00 5992.00 32700 20241218 -26.30 12010 20240805 100.67 30750 -21.63 20250106 21900 10.05 20250206 32700 -26.30 20241218 12010 100.67 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
5 20250219 131222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -750 5 -3.03 2466753400 102214 56.55 24600 24600 23900 32150 17350 24750 24128.97 2.07 0 -15895 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2054 26.00 4.01 12 1.19 923.00 5992.00 32700 20241218 -26.61 12010 20240805 99.83 30750 -21.95 20250106 21900 9.59 20250206 32700 -26.61 20241218 12010 99.83 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
6 20250219 121223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -750 5 -3.03 2216770000 91806 50.79 24600 24600 23900 32150 17350 24750 24141.60 2.07 0 -14909 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2054 26.00 4.01 12 1.07 923.00 5992.00 32700 20241218 -26.61 12010 20240805 99.83 30750 -21.95 20250106 21900 9.59 20250206 32700 -26.61 20241218 12010 99.83 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
7 20250219 111223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23950 -800 5 -3.23 2079351800 86088 47.63 24600 24600 23900 32150 17350 24750 24148.90 2.07 0 -14022 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2049 25.95 4.00 12 1.01 923.00 5992.00 32700 20241218 -26.76 12010 20240805 99.42 30750 -22.11 20250106 21900 9.36 20250206 32700 -26.76 20241218 12010 99.42 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
8 20250219 101223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24150 -600 5 -2.42 1589585700 65666 36.33 24600 24600 23900 32150 17350 24750 24201.28 2.07 0 -10011 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2066 26.16 4.03 12 0.77 923.00 5992.00 32700 20241218 -26.15 12010 20240805 101.08 30750 -21.46 20250106 21900 10.27 20250206 32700 -26.15 20241218 12010 101.08 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
9 20250219 091225 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24400 -350 5 -1.41 435351150 17797 9.85 24600 24600 24350 32150 17350 24750 24450.25 2.07 0 -6222 25783 25266 24583 24066 23383 25525 24325 43 7400 500 15340 50 1 8556830 2088 26.44 4.07 12 0.21 923.00 5992.00 32700 20241218 -25.38 12010 20240805 103.16 30750 -20.65 20250106 21900 11.42 20250206 32700 -25.38 20241218 12010 103.16 20240805 7.10 N 370090 500 43 억 177438 N N 1 N 00 N
10 20250218 161218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24750 400 2 1.64 4351325200 177698 154.71 24450 25100 23900 31650 17050 24350 24486.54 1.72 0 21640 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2118 26.81 4.13 12 2.08 923.00 5992.00 32700 20241218 -24.31 12010 20240805 106.08 30750 -19.51 20250106 21900 13.01 20250206 32700 -24.31 20241218 12010 106.08 20240805 7.12 N 370090 500 43 억 147080 N N 1 N 00 N
11 20250218 151219 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24700 350 2 1.44 4105546250 167753 146.05 24450 25100 23900 31650 17050 24350 24473.76 1.72 0 23221 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2114 26.76 4.12 12 1.96 923.00 5992.00 32700 20241218 -24.46 12010 20240805 105.66 30750 -19.67 20250106 21900 12.79 20250206 32700 -24.46 20241218 12010 105.66 20240805 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
12 20250218 141221 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24400 50 2 0.21 2162392100 89437 77.87 24450 24700 23900 31650 17050 24350 24177.82 1.72 0 2448 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2088 26.44 4.07 12 1.05 923.00 5992.00 32700 20241218 -25.38 12010 20240805 103.16 30750 -20.65 20250106 21900 11.42 20250206 32700 -25.38 20241218 12010 103.16 20240805 7.12 N 370090 500 43 억 147080 N N 0 N 00 N