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
452200/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
20250219,161320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4645,230,2,5.21,912696890,200168,339.92,4495,4680,4365,5730,3095,4415,4559.23,2.42,0,20931,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1029,-10.85,6.52,12,0.90,-428.00,712.00,16000,20240503,-70.97,4130,20241210,12.47,5060,-8.20,20250114,4135,12.33,20250203,16000,-70.97,20240503,4130,12.47,20241210,1.92,N,452200,100,22 억,,535384,N,N,1023,N,00,N
20250219,151325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4620,205,2,4.64,869188560,190782,323.98,4495,4680,4365,5730,3095,4415,4555.93,2.42,0,20202,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1024,-10.79,6.49,12,0.86,-428.00,712.00,16000,20240503,-71.12,4130,20241210,11.86,5060,-8.70,20250114,4135,11.73,20250203,16000,-71.12,20240503,4130,11.86,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,141320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4580,165,2,3.74,627599290,138522,235.23,4495,4610,4365,5730,3095,4415,4530.68,2.42,0,11914,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1015,-10.70,6.43,12,0.63,-428.00,712.00,16000,20240503,-71.38,4130,20241210,10.90,5060,-9.49,20250114,4135,10.76,20250203,16000,-71.38,20240503,4130,10.90,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,131320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4540,125,2,2.83,388499850,86310,146.57,4495,4570,4365,5730,3095,4415,4501.21,2.42,0,29815,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1006,-10.61,6.38,12,0.39,-428.00,712.00,16000,20240503,-71.62,4130,20241210,9.93,5060,-10.28,20250114,4135,9.79,20250203,16000,-71.62,20240503,4130,9.93,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,121320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4510,95,2,2.15,266489720,59414,100.89,4495,4535,4365,5730,3095,4415,4485.30,2.42,0,16856,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1000,-10.54,6.33,12,0.27,-428.00,712.00,16000,20240503,-71.81,4130,20241210,9.20,5060,-10.87,20250114,4135,9.07,20250203,16000,-71.81,20240503,4130,9.20,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,111321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4510,95,2,2.15,238218515,53129,90.22,4495,4535,4365,5730,3095,4415,4483.78,2.42,0,17063,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1000,-10.54,6.33,12,0.24,-428.00,712.00,16000,20240503,-71.81,4130,20241210,9.20,5060,-10.87,20250114,4135,9.07,20250203,16000,-71.81,20240503,4130,9.20,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,101322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4510,95,2,2.15,189401380,42275,71.79,4495,4535,4365,5730,3095,4415,4480.22,2.42,0,15573,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,1000,-10.54,6.33,12,0.19,-428.00,712.00,16000,20240503,-71.81,4130,20241210,9.20,5060,-10.87,20250114,4135,9.07,20250203,16000,-71.81,20240503,4130,9.20,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250219,091324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4455,40,2,0.91,28905125,6511,11.06,4495,4495,4365,5730,3095,4415,4439.43,2.42,0,-1054,4511,4462,4406,4357,4301,4487,4382,22,1315,100,2820,5,1,22162300,987,-10.41,6.26,12,0.03,-428.00,712.00,16000,20240503,-72.16,4130,20241210,7.87,5060,-11.96,20250114,4135,7.74,20250203,16000,-72.16,20240503,4130,7.87,20241210,1.92,N,452200,100,22 억,,535384,N,N,0,N,00,N
20250218,161316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,5,2,0.11,258680075,58885,68.90,4385,4455,4350,5730,3090,4410,4392.97,2.32,0,-109,4563,4486,4383,4306,4203,4525,4345,22,1320,100,2820,5,1,22162300,978,-10.32,6.20,12,0.27,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5060,-12.75,20250114,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,1.94,N,452200,100,22 억,,514502,N,N,178,N,00,N
20250218,151317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4420,10,2,0.23,254482310,57935,67.79,4385,4455,4350,5730,3090,4410,4392.55,2.32,0,-32,4563,4486,4383,4306,4203,4525,4345,22,1320,100,2820,5,1,22162300,980,-10.33,6.21,12,0.26,-428.00,712.00,16000,20240503,-72.38,4130,20241210,7.02,5060,-12.65,20250114,4135,6.89,20250203,16000,-72.38,20240503,4130,7.02,20241210,1.94,N,452200,100,22 억,,514502,N,N,178,N,00,N
20250218,141319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-5,5,-0.11,233673435,53218,62.27,4385,4455,4350,5730,3090,4410,4390.87,2.32,0,-973,4563,4486,4383,4306,4203,4525,4345,22,1320,100,2820,5,1,22162300,976,-10.29,6.19,12,0.24,-428.00,712.00,16000,20240503,-72.47,4130,20241210,6.66,5060,-12.94,20250114,4135,6.53,20250203,16000,-72.47,20240503,4130,6.66,20241210,1.94,N,452200,100,22 억,,514502,N,N,178,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 161320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4645 230 2 5.21 912696890 200168 339.92 4495 4680 4365 5730 3095 4415 4559.23 2.42 0 20931 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1029 -10.85 6.52 12 0.90 -428.00 712.00 16000 20240503 -70.97 4130 20241210 12.47 5060 -8.20 20250114 4135 12.33 20250203 16000 -70.97 20240503 4130 12.47 20241210 1.92 N 452200 100 22 억 535384 N N 1023 N 00 N
3 20250219 151325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4620 205 2 4.64 869188560 190782 323.98 4495 4680 4365 5730 3095 4415 4555.93 2.42 0 20202 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1024 -10.79 6.49 12 0.86 -428.00 712.00 16000 20240503 -71.12 4130 20241210 11.86 5060 -8.70 20250114 4135 11.73 20250203 16000 -71.12 20240503 4130 11.86 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
4 20250219 141320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4580 165 2 3.74 627599290 138522 235.23 4495 4610 4365 5730 3095 4415 4530.68 2.42 0 11914 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1015 -10.70 6.43 12 0.63 -428.00 712.00 16000 20240503 -71.38 4130 20241210 10.90 5060 -9.49 20250114 4135 10.76 20250203 16000 -71.38 20240503 4130 10.90 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
5 20250219 131320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4540 125 2 2.83 388499850 86310 146.57 4495 4570 4365 5730 3095 4415 4501.21 2.42 0 29815 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1006 -10.61 6.38 12 0.39 -428.00 712.00 16000 20240503 -71.62 4130 20241210 9.93 5060 -10.28 20250114 4135 9.79 20250203 16000 -71.62 20240503 4130 9.93 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
6 20250219 121320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4510 95 2 2.15 266489720 59414 100.89 4495 4535 4365 5730 3095 4415 4485.30 2.42 0 16856 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1000 -10.54 6.33 12 0.27 -428.00 712.00 16000 20240503 -71.81 4130 20241210 9.20 5060 -10.87 20250114 4135 9.07 20250203 16000 -71.81 20240503 4130 9.20 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
7 20250219 111321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4510 95 2 2.15 238218515 53129 90.22 4495 4535 4365 5730 3095 4415 4483.78 2.42 0 17063 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1000 -10.54 6.33 12 0.24 -428.00 712.00 16000 20240503 -71.81 4130 20241210 9.20 5060 -10.87 20250114 4135 9.07 20250203 16000 -71.81 20240503 4130 9.20 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
8 20250219 101322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4510 95 2 2.15 189401380 42275 71.79 4495 4535 4365 5730 3095 4415 4480.22 2.42 0 15573 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 1000 -10.54 6.33 12 0.19 -428.00 712.00 16000 20240503 -71.81 4130 20241210 9.20 5060 -10.87 20250114 4135 9.07 20250203 16000 -71.81 20240503 4130 9.20 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
9 20250219 091324 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4455 40 2 0.91 28905125 6511 11.06 4495 4495 4365 5730 3095 4415 4439.43 2.42 0 -1054 4511 4462 4406 4357 4301 4487 4382 22 1315 100 2820 5 1 22162300 987 -10.41 6.26 12 0.03 -428.00 712.00 16000 20240503 -72.16 4130 20241210 7.87 5060 -11.96 20250114 4135 7.74 20250203 16000 -72.16 20240503 4130 7.87 20241210 1.92 N 452200 100 22 억 535384 N N 0 N 00 N
10 20250218 161316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4415 5 2 0.11 258680075 58885 68.90 4385 4455 4350 5730 3090 4410 4392.97 2.32 0 -109 4563 4486 4383 4306 4203 4525 4345 22 1320 100 2820 5 1 22162300 978 -10.32 6.20 12 0.27 -428.00 712.00 16000 20240503 -72.41 4130 20241210 6.90 5060 -12.75 20250114 4135 6.77 20250203 16000 -72.41 20240503 4130 6.90 20241210 1.94 N 452200 100 22 억 514502 N N 178 N 00 N
11 20250218 151317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4420 10 2 0.23 254482310 57935 67.79 4385 4455 4350 5730 3090 4410 4392.55 2.32 0 -32 4563 4486 4383 4306 4203 4525 4345 22 1320 100 2820 5 1 22162300 980 -10.33 6.21 12 0.26 -428.00 712.00 16000 20240503 -72.38 4130 20241210 7.02 5060 -12.65 20250114 4135 6.89 20250203 16000 -72.38 20240503 4130 7.02 20241210 1.94 N 452200 100 22 억 514502 N N 178 N 00 N
12 20250218 141319 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4405 -5 5 -0.11 233673435 53218 62.27 4385 4455 4350 5730 3090 4410 4390.87 2.32 0 -973 4563 4486 4383 4306 4203 4525 4345 22 1320 100 2820 5 1 22162300 976 -10.29 6.19 12 0.24 -428.00 712.00 16000 20240503 -72.47 4130 20241210 6.66 5060 -12.94 20250114 4135 6.53 20250203 16000 -72.47 20240503 4130 6.66 20241210 1.94 N 452200 100 22 억 514502 N N 178 N 00 N