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
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
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
20250218,131218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24200,-150,5,-0.62,1744096250,72282,62.93,24450,24700,23900,31650,17050,24350,24129.05,1.72,0,-595,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2071,26.22,4.04,12,0.84,923.00,5992.00,32700,20241218,-25.99,12010,20240805,101.50,30750,-21.30,20250106,21900,10.50,20250206,32700,-25.99,20241218,12010,101.50,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250218,121220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-200,5,-0.82,1560791250,64697,56.33,24450,24700,23900,31650,17050,24350,24124.63,1.72,0,-387,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2066,26.16,4.03,12,0.76,923.00,5992.00,32700,20241218,-26.15,12010,20240805,101.08,30750,-21.46,20250106,21900,10.27,20250206,32700,-26.15,20241218,12010,101.08,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250218,111218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-350,5,-1.44,1423411500,58999,51.37,24450,24700,23900,31650,17050,24350,24126.03,1.72,0,-2231,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2054,26.00,4.01,12,0.69,923.00,5992.00,32700,20241218,-26.61,12010,20240805,99.83,30750,-21.95,20250106,21900,9.59,20250206,32700,-26.61,20241218,12010,99.83,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250218,101217,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-350,5,-1.44,1096383600,45374,39.50,24450,24700,23900,31650,17050,24350,24163.26,1.72,0,-2624,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2054,26.00,4.01,12,0.53,923.00,5992.00,32700,20241218,-26.61,12010,20240805,99.83,30750,-21.95,20250106,21900,9.59,20250206,32700,-26.61,20241218,12010,99.83,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250218,091222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24450,100,2,0.41,331161900,13567,11.81,24450,24700,24200,31650,17050,24350,24409.37,1.72,0,-829,25183,24766,24533,24116,23883,24650,24000,43,7300,500,15090,50,1,8556830,2092,26.49,4.08,12,0.16,923.00,5992.00,32700,20241218,-25.23,12010,20240805,103.58,30750,-20.49,20250106,21900,11.64,20250206,32700,-25.23,20241218,12010,103.58,20240805,7.12,N,370090,500,43 억,,147080,N,N,0,N,00,N
20250217,161218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24350,-150,5,-0.61,2760083400,112473,90.37,24950,24950,24300,31850,17150,24500,24539.99,1.70,0,1590,25800,25150,24700,24050,23600,24925,23825,43,7350,500,15190,50,1,8556830,2084,26.38,4.06,12,1.31,923.00,5992.00,32700,20241218,-25.54,12010,20240805,102.75,30750,-20.81,20250106,21900,11.19,20250206,32700,-25.54,20241218,12010,102.75,20240805,7.08,N,370090,500,43 억,,145392,N,N,0,N,00,N
20250217,151216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24300,-200,5,-0.82,2536545350,103295,83.00,24950,24950,24300,31850,17150,24500,24556.33,1.70,0,1928,25800,25150,24700,24050,23600,24925,23825,43,7350,500,15190,50,1,8556830,2079,26.33,4.06,12,1.21,923.00,5992.00,32700,20241218,-25.69,12010,20240805,102.33,30750,-20.98,20250106,21900,10.96,20250206,32700,-25.69,20241218,12010,102.33,20240805,7.08,N,370090,500,43 억,,145392,N,N,0,N,00,N
20250217,141214,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,-100,5,-0.41,2090403650,85009,68.31,24950,24950,24350,31850,17150,24500,24590.39,1.70,0,2351,25800,25150,24700,24050,23600,24925,23825,43,7350,500,15190,50,1,8556830,2088,26.44,4.07,12,0.99,923.00,5992.00,32700,20241218,-25.38,12010,20240805,103.16,30750,-20.65,20250106,21900,11.42,20250206,32700,-25.38,20241218,12010,103.16,20240805,7.08,N,370090,500,43 억,,145392,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 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
3 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
4 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
5 20250218 131218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24200 -150 5 -0.62 1744096250 72282 62.93 24450 24700 23900 31650 17050 24350 24129.05 1.72 0 -595 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2071 26.22 4.04 12 0.84 923.00 5992.00 32700 20241218 -25.99 12010 20240805 101.50 30750 -21.30 20250106 21900 10.50 20250206 32700 -25.99 20241218 12010 101.50 20240805 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
6 20250218 121220 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24150 -200 5 -0.82 1560791250 64697 56.33 24450 24700 23900 31650 17050 24350 24124.63 1.72 0 -387 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2066 26.16 4.03 12 0.76 923.00 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 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
7 20250218 111218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -350 5 -1.44 1423411500 58999 51.37 24450 24700 23900 31650 17050 24350 24126.03 1.72 0 -2231 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2054 26.00 4.01 12 0.69 923.00 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 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
8 20250218 101217 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -350 5 -1.44 1096383600 45374 39.50 24450 24700 23900 31650 17050 24350 24163.26 1.72 0 -2624 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2054 26.00 4.01 12 0.53 923.00 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 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
9 20250218 091222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24450 100 2 0.41 331161900 13567 11.81 24450 24700 24200 31650 17050 24350 24409.37 1.72 0 -829 25183 24766 24533 24116 23883 24650 24000 43 7300 500 15090 50 1 8556830 2092 26.49 4.08 12 0.16 923.00 5992.00 32700 20241218 -25.23 12010 20240805 103.58 30750 -20.49 20250106 21900 11.64 20250206 32700 -25.23 20241218 12010 103.58 20240805 7.12 N 370090 500 43 억 147080 N N 0 N 00 N
10 20250217 161218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24350 -150 5 -0.61 2760083400 112473 90.37 24950 24950 24300 31850 17150 24500 24539.99 1.70 0 1590 25800 25150 24700 24050 23600 24925 23825 43 7350 500 15190 50 1 8556830 2084 26.38 4.06 12 1.31 923.00 5992.00 32700 20241218 -25.54 12010 20240805 102.75 30750 -20.81 20250106 21900 11.19 20250206 32700 -25.54 20241218 12010 102.75 20240805 7.08 N 370090 500 43 억 145392 N N 0 N 00 N
11 20250217 151216 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24300 -200 5 -0.82 2536545350 103295 83.00 24950 24950 24300 31850 17150 24500 24556.33 1.70 0 1928 25800 25150 24700 24050 23600 24925 23825 43 7350 500 15190 50 1 8556830 2079 26.33 4.06 12 1.21 923.00 5992.00 32700 20241218 -25.69 12010 20240805 102.33 30750 -20.98 20250106 21900 10.96 20250206 32700 -25.69 20241218 12010 102.33 20240805 7.08 N 370090 500 43 억 145392 N N 0 N 00 N
12 20250217 141214 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24400 -100 5 -0.41 2090403650 85009 68.31 24950 24950 24350 31850 17150 24500 24590.39 1.70 0 2351 25800 25150 24700 24050 23600 24925 23825 43 7350 500 15190 50 1 8556830 2088 26.44 4.07 12 0.99 923.00 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 7.08 N 370090 500 43 억 145392 N N 0 N 00 N