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
460470/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
20250221,161340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,130,2,2.45,3146685840,571038,91.07,5420,5720,5320,6900,3720,5310,5510.83,3.16,0,-72147,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,821,-8.40,5.38,12,3.79,-648.00,1012.00,20150,20240806,-73.00,3680,20241210,47.83,6070,-10.38,20250218,4285,26.95,20250113,20150,-73.00,20240806,3680,47.83,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,151345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,100,2,1.88,3060712790,555203,88.55,5420,5720,5320,6900,3720,5310,5512.78,3.16,0,-66277,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,816,-8.35,5.35,12,3.68,-648.00,1012.00,20150,20240806,-73.15,3680,20241210,47.01,6070,-10.87,20250218,4285,26.25,20250113,20150,-73.15,20240806,3680,47.01,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,141346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,120,2,2.26,2879397070,521660,83.20,5420,5720,5320,6900,3720,5310,5519.68,3.16,0,-64674,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,819,-8.38,5.37,12,3.46,-648.00,1012.00,20150,20240806,-73.05,3680,20241210,47.55,6070,-10.54,20250218,4285,26.72,20250113,20150,-73.05,20240806,3680,47.55,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,131345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,140,2,2.64,2715619200,491366,78.37,5420,5720,5320,6900,3720,5310,5526.67,3.16,0,-58182,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,822,-8.41,5.39,12,3.26,-648.00,1012.00,20150,20240806,-72.95,3680,20241210,48.10,6070,-10.21,20250218,4285,27.19,20250113,20150,-72.95,20240806,3680,48.10,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,121345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,100,2,1.88,2413140760,435745,69.49,5420,5720,5320,6900,3720,5310,5537.97,3.16,0,-42670,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,816,-8.35,5.35,12,2.89,-648.00,1012.00,20150,20240806,-73.15,3680,20241210,47.01,6070,-10.87,20250218,4285,26.25,20250113,20150,-73.15,20240806,3680,47.01,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,111341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,200,2,3.77,2086386290,375714,59.92,5420,5720,5320,6900,3720,5310,5553.12,3.16,0,-44918,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,831,-8.50,5.44,12,2.49,-648.00,1012.00,20150,20240806,-72.66,3680,20241210,49.73,6070,-9.23,20250218,4285,28.59,20250113,20150,-72.66,20240806,3680,49.73,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,101344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,230,2,4.33,1806850740,325245,51.87,5420,5720,5320,6900,3720,5310,5555.35,3.16,0,-43105,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,836,-8.55,5.47,12,2.16,-648.00,1012.00,20150,20240806,-72.51,3680,20241210,50.54,6070,-8.73,20250218,4285,29.29,20250113,20150,-72.51,20240806,3680,50.54,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250221,091347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,210,2,3.95,309113550,57172,9.12,5420,5520,5320,6900,3720,5310,5406.73,3.16,0,-13601,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,833,-8.52,5.45,12,0.38,-648.00,1012.00,20150,20240806,-72.61,3680,20241210,50.00,6070,-9.06,20250218,4285,28.82,20250113,20150,-72.61,20240806,3680,50.00,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N
20250220,161333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,-110,5,-2.03,3413353780,623272,85.06,5380,5670,5240,7040,3800,5420,5476.67,3.27,0,-16307,5893,5656,5523,5286,5153,5590,5220,75,1620,500,3360,10,1,15084370,801,-8.19,5.25,12,4.13,-648.00,1012.00,20150,20240806,-73.65,3680,20241210,44.29,6070,-12.52,20250218,4285,23.92,20250113,20150,-73.65,20240806,3680,44.29,20241210,1.51,N,460470,500,75 억,,493241,N,N,0,N,00,N
20250220,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-120,5,-2.21,3351093250,611550,83.46,5380,5670,5240,7040,3800,5420,5479.71,3.27,0,-15680,5893,5656,5523,5286,5153,5590,5220,75,1620,500,3360,10,1,15084370,799,-8.18,5.24,12,4.05,-648.00,1012.00,20150,20240806,-73.70,3680,20241210,44.02,6070,-12.69,20250218,4285,23.69,20250113,20150,-73.70,20240806,3680,44.02,20241210,1.51,N,460470,500,75 억,,493241,N,N,0,N,00,N
20250220,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-80,5,-1.48,3035472850,551869,75.32,5380,5670,5300,7040,3800,5420,5500.40,3.27,0,-31067,5893,5656,5523,5286,5153,5590,5220,75,1620,500,3360,10,1,15084370,806,-8.24,5.28,12,3.66,-648.00,1012.00,20150,20240806,-73.50,3680,20241210,45.11,6070,-12.03,20250218,4285,24.62,20250113,20150,-73.50,20240806,3680,45.11,20241210,1.51,N,460470,500,75 억,,493241,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 161340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 130 2 2.45 3146685840 571038 91.07 5420 5720 5320 6900 3720 5310 5510.83 3.16 0 -72147 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 821 -8.40 5.38 12 3.79 -648.00 1012.00 20150 20240806 -73.00 3680 20241210 47.83 6070 -10.38 20250218 4285 26.95 20250113 20150 -73.00 20240806 3680 47.83 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
3 20250221 151345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 100 2 1.88 3060712790 555203 88.55 5420 5720 5320 6900 3720 5310 5512.78 3.16 0 -66277 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 816 -8.35 5.35 12 3.68 -648.00 1012.00 20150 20240806 -73.15 3680 20241210 47.01 6070 -10.87 20250218 4285 26.25 20250113 20150 -73.15 20240806 3680 47.01 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
4 20250221 141346 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5430 120 2 2.26 2879397070 521660 83.20 5420 5720 5320 6900 3720 5310 5519.68 3.16 0 -64674 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 819 -8.38 5.37 12 3.46 -648.00 1012.00 20150 20240806 -73.05 3680 20241210 47.55 6070 -10.54 20250218 4285 26.72 20250113 20150 -73.05 20240806 3680 47.55 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
5 20250221 131345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 140 2 2.64 2715619200 491366 78.37 5420 5720 5320 6900 3720 5310 5526.67 3.16 0 -58182 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 822 -8.41 5.39 12 3.26 -648.00 1012.00 20150 20240806 -72.95 3680 20241210 48.10 6070 -10.21 20250218 4285 27.19 20250113 20150 -72.95 20240806 3680 48.10 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
6 20250221 121345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 100 2 1.88 2413140760 435745 69.49 5420 5720 5320 6900 3720 5310 5537.97 3.16 0 -42670 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 816 -8.35 5.35 12 2.89 -648.00 1012.00 20150 20240806 -73.15 3680 20241210 47.01 6070 -10.87 20250218 4285 26.25 20250113 20150 -73.15 20240806 3680 47.01 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
7 20250221 111341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 200 2 3.77 2086386290 375714 59.92 5420 5720 5320 6900 3720 5310 5553.12 3.16 0 -44918 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 831 -8.50 5.44 12 2.49 -648.00 1012.00 20150 20240806 -72.66 3680 20241210 49.73 6070 -9.23 20250218 4285 28.59 20250113 20150 -72.66 20240806 3680 49.73 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
8 20250221 101344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 230 2 4.33 1806850740 325245 51.87 5420 5720 5320 6900 3720 5310 5555.35 3.16 0 -43105 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 836 -8.55 5.47 12 2.16 -648.00 1012.00 20150 20240806 -72.51 3680 20241210 50.54 6070 -8.73 20250218 4285 29.29 20250113 20150 -72.51 20240806 3680 50.54 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
9 20250221 091347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 210 2 3.95 309113550 57172 9.12 5420 5520 5320 6900 3720 5310 5406.73 3.16 0 -13601 5836 5572 5406 5142 4976 5490 5060 75 1590 500 3290 10 1 15084370 833 -8.52 5.45 12 0.38 -648.00 1012.00 20150 20240806 -72.61 3680 20241210 50.00 6070 -9.06 20250218 4285 28.82 20250113 20150 -72.61 20240806 3680 50.00 20241210 2.32 N 460470 500 75 억 477037 N N 0 N 00 N
10 20250220 161333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 -110 5 -2.03 3413353780 623272 85.06 5380 5670 5240 7040 3800 5420 5476.67 3.27 0 -16307 5893 5656 5523 5286 5153 5590 5220 75 1620 500 3360 10 1 15084370 801 -8.19 5.25 12 4.13 -648.00 1012.00 20150 20240806 -73.65 3680 20241210 44.29 6070 -12.52 20250218 4285 23.92 20250113 20150 -73.65 20240806 3680 44.29 20241210 1.51 N 460470 500 75 억 493241 N N 0 N 00 N
11 20250220 151340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 -120 5 -2.21 3351093250 611550 83.46 5380 5670 5240 7040 3800 5420 5479.71 3.27 0 -15680 5893 5656 5523 5286 5153 5590 5220 75 1620 500 3360 10 1 15084370 799 -8.18 5.24 12 4.05 -648.00 1012.00 20150 20240806 -73.70 3680 20241210 44.02 6070 -12.69 20250218 4285 23.69 20250113 20150 -73.70 20240806 3680 44.02 20241210 1.51 N 460470 500 75 억 493241 N N 0 N 00 N
12 20250220 141339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -80 5 -1.48 3035472850 551869 75.32 5380 5670 5300 7040 3800 5420 5500.40 3.27 0 -31067 5893 5656 5523 5286 5153 5590 5220 75 1620 500 3360 10 1 15084370 806 -8.24 5.28 12 3.66 -648.00 1012.00 20150 20240806 -73.50 3680 20241210 45.11 6070 -12.03 20250218 4285 24.62 20250113 20150 -73.50 20240806 3680 45.11 20241210 1.51 N 460470 500 75 억 493241 N N 0 N 00 N