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
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
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
20250218,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-130,5,-1.11,562738810,48640,25.05,11800,11800,11440,15240,8220,11730,11569.47,0.81,0,-8770,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1930,305.26,20.90,12,0.29,38.00,555.00,16190,20240923,-28.35,4880,20240308,137.70,12590,-7.86,20250211,9430,23.01,20250120,16190,-28.35,20240923,4880,137.70,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250218,121127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11640,-90,5,-0.77,491756580,42541,21.91,11800,11800,11440,15240,8220,11730,11559.59,0.81,0,-8378,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1937,306.32,20.97,12,0.26,38.00,555.00,16190,20240923,-28.10,4880,20240308,138.52,12590,-7.55,20250211,9430,23.44,20250120,16190,-28.10,20240923,4880,138.52,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250218,111124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11630,-100,5,-0.85,343136350,29770,15.33,11800,11800,11440,15240,8220,11730,11526.25,0.81,0,-2051,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1935,306.05,20.95,12,0.18,38.00,555.00,16190,20240923,-28.17,4880,20240308,138.32,12590,-7.63,20250211,9430,23.33,20250120,16190,-28.17,20240923,4880,138.32,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250218,101124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11500,-230,5,-1.96,180369910,15590,8.03,11800,11800,11450,15240,8220,11730,11569.59,0.81,0,-3572,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1913,302.63,20.72,12,0.09,38.00,555.00,16190,20240923,-28.97,4880,20240308,135.66,12590,-8.66,20250211,9430,21.95,20250120,16190,-28.97,20240923,4880,135.66,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250218,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11760,30,2,0.26,40536190,3467,1.79,11800,11800,11620,15240,8220,11730,11692.01,0.81,0,-1350,12216,11972,11586,11342,10956,11780,11150,83,3510,500,8440,10,1,16637660,1957,309.47,21.19,12,0.02,38.00,555.00,16190,20240923,-27.36,4880,20240308,140.98,12590,-6.59,20250211,9430,24.71,20250120,16190,-27.36,20240923,4880,140.98,20240308,0.60,N,305090,500,83 억,,134935,N,N,80,N,00,N
20250217,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11730,30,2,0.26,2227478710,193784,87.50,11830,11830,11200,15210,8190,11700,11494.44,0.94,0,-23108,12426,12062,11736,11372,11046,12245,11555,83,3510,500,8420,10,1,16637660,1952,308.68,21.14,12,1.16,38.00,555.00,16190,20240923,-27.55,4880,20240308,140.37,12590,-6.83,20250211,9430,24.39,20250120,16190,-27.55,20240923,4880,140.37,20240308,0.67,N,305090,500,83 억,,156931,N,N,80,N,00,N
20250217,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11700,0,3,0.00,2133098900,185727,83.86,11830,11830,11200,15210,8190,11700,11485.13,0.94,0,-22592,12426,12062,11736,11372,11046,12245,11555,83,3510,500,8420,10,1,16637660,1947,307.89,21.08,12,1.12,38.00,555.00,16190,20240923,-27.73,4880,20240308,139.75,12590,-7.07,20250211,9430,24.07,20250120,16190,-27.73,20240923,4880,139.75,20240308,0.67,N,305090,500,83 억,,156931,N,N,34,N,00,N
20250217,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11750,50,2,0.43,1818812170,158896,71.74,11830,11830,11200,15210,8190,11700,11446.56,0.94,0,-21443,12426,12062,11736,11372,11046,12245,11555,83,3510,500,8420,10,1,16637660,1955,309.21,21.17,12,0.96,38.00,555.00,16190,20240923,-27.42,4880,20240308,140.78,12590,-6.67,20250211,9430,24.60,20250120,16190,-27.42,20240923,4880,140.78,20240308,0.67,N,305090,500,83 억,,156931,N,N,34,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 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
3 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
4 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
5 20250218 131124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 -130 5 -1.11 562738810 48640 25.05 11800 11800 11440 15240 8220 11730 11569.47 0.81 0 -8770 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1930 305.26 20.90 12 0.29 38.00 555.00 16190 20240923 -28.35 4880 20240308 137.70 12590 -7.86 20250211 9430 23.01 20250120 16190 -28.35 20240923 4880 137.70 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
6 20250218 121127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11640 -90 5 -0.77 491756580 42541 21.91 11800 11800 11440 15240 8220 11730 11559.59 0.81 0 -8378 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1937 306.32 20.97 12 0.26 38.00 555.00 16190 20240923 -28.10 4880 20240308 138.52 12590 -7.55 20250211 9430 23.44 20250120 16190 -28.10 20240923 4880 138.52 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
7 20250218 111124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11630 -100 5 -0.85 343136350 29770 15.33 11800 11800 11440 15240 8220 11730 11526.25 0.81 0 -2051 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1935 306.05 20.95 12 0.18 38.00 555.00 16190 20240923 -28.17 4880 20240308 138.32 12590 -7.63 20250211 9430 23.33 20250120 16190 -28.17 20240923 4880 138.32 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
8 20250218 101124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11500 -230 5 -1.96 180369910 15590 8.03 11800 11800 11450 15240 8220 11730 11569.59 0.81 0 -3572 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1913 302.63 20.72 12 0.09 38.00 555.00 16190 20240923 -28.97 4880 20240308 135.66 12590 -8.66 20250211 9430 21.95 20250120 16190 -28.97 20240923 4880 135.66 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
9 20250218 091127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11760 30 2 0.26 40536190 3467 1.79 11800 11800 11620 15240 8220 11730 11692.01 0.81 0 -1350 12216 11972 11586 11342 10956 11780 11150 83 3510 500 8440 10 1 16637660 1957 309.47 21.19 12 0.02 38.00 555.00 16190 20240923 -27.36 4880 20240308 140.98 12590 -6.59 20250211 9430 24.71 20250120 16190 -27.36 20240923 4880 140.98 20240308 0.60 N 305090 500 83 억 134935 N N 80 N 00 N
10 20250217 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11730 30 2 0.26 2227478710 193784 87.50 11830 11830 11200 15210 8190 11700 11494.44 0.94 0 -23108 12426 12062 11736 11372 11046 12245 11555 83 3510 500 8420 10 1 16637660 1952 308.68 21.14 12 1.16 38.00 555.00 16190 20240923 -27.55 4880 20240308 140.37 12590 -6.83 20250211 9430 24.39 20250120 16190 -27.55 20240923 4880 140.37 20240308 0.67 N 305090 500 83 억 156931 N N 80 N 00 N
11 20250217 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11700 0 3 0.00 2133098900 185727 83.86 11830 11830 11200 15210 8190 11700 11485.13 0.94 0 -22592 12426 12062 11736 11372 11046 12245 11555 83 3510 500 8420 10 1 16637660 1947 307.89 21.08 12 1.12 38.00 555.00 16190 20240923 -27.73 4880 20240308 139.75 12590 -7.07 20250211 9430 24.07 20250120 16190 -27.73 20240923 4880 139.75 20240308 0.67 N 305090 500 83 억 156931 N N 34 N 00 N
12 20250217 141120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11750 50 2 0.43 1818812170 158896 71.74 11830 11830 11200 15210 8190 11700 11446.56 0.94 0 -21443 12426 12062 11736 11372 11046 12245 11555 83 3510 500 8420 10 1 16637660 1955 309.21 21.17 12 0.96 38.00 555.00 16190 20240923 -27.42 4880 20240308 140.78 12590 -6.67 20250211 9430 24.60 20250120 16190 -27.42 20240923 4880 140.78 20240308 0.67 N 305090 500 83 억 156931 N N 34 N 00 N