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
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
20250219,161331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-280,5,-4.91,4006151440,720924,17.02,5610,5760,5390,7410,3990,5700,5556.85,3.14,0,17677,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,818,-8.36,5.36,12,4.78,-648.00,1012.00,20150,20240806,-73.10,3680,20241210,47.28,6070,-10.71,20250218,4285,26.49,20250113,20150,-73.10,20240806,3680,47.28,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,151336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-300,5,-5.26,3867204040,695302,16.41,5610,5760,5390,7410,3990,5700,5561.42,3.14,0,12208,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,815,-8.33,5.34,12,4.61,-648.00,1012.00,20150,20240806,-73.20,3680,20241210,46.74,6070,-11.04,20250218,4285,26.02,20250113,20150,-73.20,20240806,3680,46.74,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,141332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-300,5,-5.26,3587890050,643902,15.20,5610,5760,5400,7410,3990,5700,5571.62,3.14,0,12928,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,815,-8.33,5.34,12,4.27,-648.00,1012.00,20150,20240806,-73.20,3680,20241210,46.74,6070,-11.04,20250218,4285,26.02,20250113,20150,-73.20,20240806,3680,46.74,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,131332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-150,5,-2.63,3058916680,547470,12.92,5610,5760,5430,7410,3990,5700,5586.86,3.14,0,18039,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,837,-8.56,5.48,12,3.63,-648.00,1012.00,20150,20240806,-72.46,3680,20241210,50.82,6070,-8.57,20250218,4285,29.52,20250113,20150,-72.46,20240806,3680,50.82,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,121331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-260,5,-4.56,2705644880,483442,11.41,5610,5760,5440,7410,3990,5700,5596.10,3.14,0,21526,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,821,-8.40,5.38,12,3.20,-648.00,1012.00,20150,20240806,-73.00,3680,20241210,47.83,6070,-10.38,20250218,4285,26.95,20250113,20150,-73.00,20240806,3680,47.83,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,111333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-180,5,-3.16,2271543710,404259,9.54,5610,5760,5450,7410,3990,5700,5618.54,3.14,0,6983,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,833,-8.52,5.45,12,2.68,-648.00,1012.00,20150,20240806,-72.61,3680,20241210,50.00,6070,-9.06,20250218,4285,28.82,20250113,20150,-72.61,20240806,3680,50.00,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,101332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-70,5,-1.23,1567033510,277807,6.56,5610,5760,5540,7410,3990,5700,5640.20,3.14,0,5886,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,849,-8.69,5.56,12,1.84,-648.00,1012.00,20150,20240806,-72.06,3680,20241210,52.99,6070,-7.25,20250218,4285,31.39,20250113,20150,-72.06,20240806,3680,52.99,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250219,091335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,0,3,0.00,673110620,119923,2.83,5610,5710,5540,7410,3990,5700,5611.05,3.14,0,9798,6540,6120,5650,5230,4760,6330,5440,75,1710,500,3530,10,1,15084370,860,-8.80,5.63,12,0.80,-648.00,1012.00,20150,20240806,-71.71,3680,20241210,54.89,6070,-6.10,20250218,4285,33.02,20250113,20150,-71.71,20240806,3680,54.89,20241210,1.58,N,460470,500,75 억,,474172,N,N,0,N,00,N
20250218,161327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,500,2,9.62,23956490240,4180417,544.87,5180,6070,5180,6760,3640,5200,5730.82,2.88,0,26649,5706,5452,5056,4802,4406,5580,4930,75,1560,500,3220,10,1,15084370,860,-8.80,5.63,12,27.71,-648.00,1012.00,20150,20240806,-71.71,3680,20241210,54.89,6070,-6.10,20250218,4285,33.02,20250113,20150,-71.71,20240806,3680,54.89,20241210,1.52,N,460470,500,75 억,,434752,N,N,0,N,00,N
20250218,151328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,520,2,10.00,23371981980,4077829,531.50,5180,6070,5180,6760,3640,5200,5731.48,2.88,0,28511,5706,5452,5056,4802,4406,5580,4930,75,1560,500,3220,10,1,15084370,863,-8.83,5.65,12,27.03,-648.00,1012.00,20150,20240806,-71.61,3680,20241210,55.43,6070,-5.77,20250218,4285,33.49,20250113,20150,-71.61,20240806,3680,55.43,20241210,1.52,N,460470,500,75 억,,434752,N,N,0,N,00,N
20250218,141330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,570,2,10.96,21989625410,3837316,500.15,5180,6070,5180,6760,3640,5200,5730.47,2.88,0,28836,5706,5452,5056,4802,4406,5580,4930,75,1560,500,3220,10,1,15084370,870,-8.90,5.70,12,25.44,-648.00,1012.00,20150,20240806,-71.36,3680,20241210,56.79,6070,-4.94,20250218,4285,34.66,20250113,20150,-71.36,20240806,3680,56.79,20241210,1.52,N,460470,500,75 억,,434752,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 161331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5420 -280 5 -4.91 4006151440 720924 17.02 5610 5760 5390 7410 3990 5700 5556.85 3.14 0 17677 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 818 -8.36 5.36 12 4.78 -648.00 1012.00 20150 20240806 -73.10 3680 20241210 47.28 6070 -10.71 20250218 4285 26.49 20250113 20150 -73.10 20240806 3680 47.28 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
3 20250219 151336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 -300 5 -5.26 3867204040 695302 16.41 5610 5760 5390 7410 3990 5700 5561.42 3.14 0 12208 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 815 -8.33 5.34 12 4.61 -648.00 1012.00 20150 20240806 -73.20 3680 20241210 46.74 6070 -11.04 20250218 4285 26.02 20250113 20150 -73.20 20240806 3680 46.74 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
4 20250219 141332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 -300 5 -5.26 3587890050 643902 15.20 5610 5760 5400 7410 3990 5700 5571.62 3.14 0 12928 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 815 -8.33 5.34 12 4.27 -648.00 1012.00 20150 20240806 -73.20 3680 20241210 46.74 6070 -11.04 20250218 4285 26.02 20250113 20150 -73.20 20240806 3680 46.74 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
5 20250219 131332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -150 5 -2.63 3058916680 547470 12.92 5610 5760 5430 7410 3990 5700 5586.86 3.14 0 18039 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 837 -8.56 5.48 12 3.63 -648.00 1012.00 20150 20240806 -72.46 3680 20241210 50.82 6070 -8.57 20250218 4285 29.52 20250113 20150 -72.46 20240806 3680 50.82 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
6 20250219 121331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 -260 5 -4.56 2705644880 483442 11.41 5610 5760 5440 7410 3990 5700 5596.10 3.14 0 21526 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 821 -8.40 5.38 12 3.20 -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 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
7 20250219 111333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 -180 5 -3.16 2271543710 404259 9.54 5610 5760 5450 7410 3990 5700 5618.54 3.14 0 6983 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 833 -8.52 5.45 12 2.68 -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 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
8 20250219 101332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -70 5 -1.23 1567033510 277807 6.56 5610 5760 5540 7410 3990 5700 5640.20 3.14 0 5886 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 849 -8.69 5.56 12 1.84 -648.00 1012.00 20150 20240806 -72.06 3680 20241210 52.99 6070 -7.25 20250218 4285 31.39 20250113 20150 -72.06 20240806 3680 52.99 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
9 20250219 091335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 0 3 0.00 673110620 119923 2.83 5610 5710 5540 7410 3990 5700 5611.05 3.14 0 9798 6540 6120 5650 5230 4760 6330 5440 75 1710 500 3530 10 1 15084370 860 -8.80 5.63 12 0.80 -648.00 1012.00 20150 20240806 -71.71 3680 20241210 54.89 6070 -6.10 20250218 4285 33.02 20250113 20150 -71.71 20240806 3680 54.89 20241210 1.58 N 460470 500 75 억 474172 N N 0 N 00 N
10 20250218 161327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 500 2 9.62 23956490240 4180417 544.87 5180 6070 5180 6760 3640 5200 5730.82 2.88 0 26649 5706 5452 5056 4802 4406 5580 4930 75 1560 500 3220 10 1 15084370 860 -8.80 5.63 12 27.71 -648.00 1012.00 20150 20240806 -71.71 3680 20241210 54.89 6070 -6.10 20250218 4285 33.02 20250113 20150 -71.71 20240806 3680 54.89 20241210 1.52 N 460470 500 75 억 434752 N N 0 N 00 N
11 20250218 151328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5720 520 2 10.00 23371981980 4077829 531.50 5180 6070 5180 6760 3640 5200 5731.48 2.88 0 28511 5706 5452 5056 4802 4406 5580 4930 75 1560 500 3220 10 1 15084370 863 -8.83 5.65 12 27.03 -648.00 1012.00 20150 20240806 -71.61 3680 20241210 55.43 6070 -5.77 20250218 4285 33.49 20250113 20150 -71.61 20240806 3680 55.43 20241210 1.52 N 460470 500 75 억 434752 N N 0 N 00 N
12 20250218 141330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 570 2 10.96 21989625410 3837316 500.15 5180 6070 5180 6760 3640 5200 5730.47 2.88 0 28836 5706 5452 5056 4802 4406 5580 4930 75 1560 500 3220 10 1 15084370 870 -8.90 5.70 12 25.44 -648.00 1012.00 20150 20240806 -71.36 3680 20241210 56.79 6070 -4.94 20250218 4285 34.66 20250113 20150 -71.36 20240806 3680 56.79 20241210 1.52 N 460470 500 75 억 434752 N N 0 N 00 N