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
460940/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
20250219,161332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18050,-1600,5,-8.14,16099463950,845748,18.02,19470,19950,18050,25500,13760,19650,19035.68,3.71,0,-32973,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1168,64.93,11.91,12,13.07,278.00,1516.00,32750,20240731,-44.89,7210,20241209,150.35,20200,-10.64,20250218,11010,63.94,20250109,32750,-44.89,20240731,7210,150.35,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,151337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18180,-1470,5,-7.48,15422594320,808317,17.22,19470,19950,18050,25500,13760,19650,19079.16,3.71,0,-32564,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1177,65.40,11.99,12,12.49,278.00,1516.00,32750,20240731,-44.49,7210,20241209,152.15,20200,-10.00,20250218,11010,65.12,20250109,32750,-44.49,20240731,7210,152.15,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18150,-1500,5,-7.63,14443240650,754511,16.08,19470,19950,18050,25500,13760,19650,19141.83,3.71,0,-23359,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1175,65.29,11.97,12,11.66,278.00,1516.00,32750,20240731,-44.58,7210,20241209,151.73,20200,-10.15,20250218,11010,64.85,20250109,32750,-44.58,20240731,7210,151.73,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18560,-1090,5,-5.55,12879097670,669006,14.26,19470,19950,18470,25500,13760,19650,19250.48,3.71,0,-16534,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1201,66.76,12.24,12,10.34,278.00,1516.00,32750,20240731,-43.33,7210,20241209,157.42,20200,-8.12,20250218,11010,68.57,20250109,32750,-43.33,20240731,7210,157.42,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,121333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18580,-1070,5,-5.45,11926593560,617888,13.17,19470,19950,18570,25500,13760,19650,19301.61,3.71,0,-15205,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1202,66.83,12.26,12,9.55,278.00,1516.00,32750,20240731,-43.27,7210,20241209,157.70,20200,-8.02,20250218,11010,68.76,20250109,32750,-43.27,20240731,7210,157.70,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,111334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18890,-760,5,-3.87,10988097830,567828,12.10,19470,19950,18700,25500,13760,19650,19350.56,3.71,0,-11003,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1223,67.95,12.46,12,8.77,278.00,1516.00,32750,20240731,-42.32,7210,20241209,162.00,20200,-6.49,20250218,11010,71.57,20250109,32750,-42.32,20240731,7210,162.00,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,101334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19250,-400,5,-2.04,8767195950,451174,9.61,19470,19950,19050,25500,13760,19650,19431.46,3.71,0,17596,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1246,69.24,12.70,12,6.97,278.00,1516.00,32750,20240731,-41.22,7210,20241209,166.99,20200,-4.70,20250218,11010,74.84,20250109,32750,-41.22,20240731,7210,166.99,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250219,091336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19490,-160,5,-0.81,3153888300,162498,3.46,19470,19560,19250,25500,13760,19650,19407.25,3.71,0,27925,23256,21452,18396,16592,13536,22355,17495,32,5850,500,12180,10,1,6471740,1261,70.11,12.86,12,2.51,278.00,1516.00,32750,20240731,-40.49,7210,20241209,170.32,20200,-3.51,20250218,11010,77.02,20250109,32750,-40.49,20240731,7210,170.32,20241209,4.55,N,460940,500,32 억,,240107,N,N,0,N,00,N
20250218,161328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19650,4080,2,26.20,89915227100,4645968,912.25,15570,20200,15340,20200,10900,15570,19352.20,1.23,0,163434,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1272,70.68,12.96,12,71.79,278.00,1516.00,32750,20240731,-40.00,7210,20241209,172.54,20200,-2.72,20250218,11010,78.47,20250109,32750,-40.00,20240731,7210,172.54,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250218,151329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20100,4530,2,29.09,83922889740,4346018,853.36,15570,20200,15340,20200,10900,15570,19310.34,1.23,0,171781,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,50,1,6471740,1301,72.30,13.26,12,67.15,278.00,1516.00,32750,20240731,-38.63,7210,20241209,178.78,20200,-0.50,20250218,11010,82.56,20250109,32750,-38.63,20240731,7210,178.78,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250218,141331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19720,4150,2,26.65,66829847830,3487785,684.84,15570,20200,15340,20200,10900,15570,19161.17,1.23,0,126513,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1276,70.94,13.01,12,53.89,278.00,1516.00,32750,20240731,-39.79,7210,20241209,173.51,20200,-2.38,20250218,11010,79.11,20250109,32750,-39.79,20240731,7210,173.51,20241209,4.48,N,460940,500,32 억,,79725,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 161332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18050 -1600 5 -8.14 16099463950 845748 18.02 19470 19950 18050 25500 13760 19650 19035.68 3.71 0 -32973 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1168 64.93 11.91 12 13.07 278.00 1516.00 32750 20240731 -44.89 7210 20241209 150.35 20200 -10.64 20250218 11010 63.94 20250109 32750 -44.89 20240731 7210 150.35 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
3 20250219 151337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18180 -1470 5 -7.48 15422594320 808317 17.22 19470 19950 18050 25500 13760 19650 19079.16 3.71 0 -32564 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1177 65.40 11.99 12 12.49 278.00 1516.00 32750 20240731 -44.49 7210 20241209 152.15 20200 -10.00 20250218 11010 65.12 20250109 32750 -44.49 20240731 7210 152.15 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
4 20250219 141333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18150 -1500 5 -7.63 14443240650 754511 16.08 19470 19950 18050 25500 13760 19650 19141.83 3.71 0 -23359 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1175 65.29 11.97 12 11.66 278.00 1516.00 32750 20240731 -44.58 7210 20241209 151.73 20200 -10.15 20250218 11010 64.85 20250109 32750 -44.58 20240731 7210 151.73 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
5 20250219 131333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18560 -1090 5 -5.55 12879097670 669006 14.26 19470 19950 18470 25500 13760 19650 19250.48 3.71 0 -16534 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1201 66.76 12.24 12 10.34 278.00 1516.00 32750 20240731 -43.33 7210 20241209 157.42 20200 -8.12 20250218 11010 68.57 20250109 32750 -43.33 20240731 7210 157.42 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
6 20250219 121333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18580 -1070 5 -5.45 11926593560 617888 13.17 19470 19950 18570 25500 13760 19650 19301.61 3.71 0 -15205 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1202 66.83 12.26 12 9.55 278.00 1516.00 32750 20240731 -43.27 7210 20241209 157.70 20200 -8.02 20250218 11010 68.76 20250109 32750 -43.27 20240731 7210 157.70 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
7 20250219 111334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18890 -760 5 -3.87 10988097830 567828 12.10 19470 19950 18700 25500 13760 19650 19350.56 3.71 0 -11003 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1223 67.95 12.46 12 8.77 278.00 1516.00 32750 20240731 -42.32 7210 20241209 162.00 20200 -6.49 20250218 11010 71.57 20250109 32750 -42.32 20240731 7210 162.00 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
8 20250219 101334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19250 -400 5 -2.04 8767195950 451174 9.61 19470 19950 19050 25500 13760 19650 19431.46 3.71 0 17596 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1246 69.24 12.70 12 6.97 278.00 1516.00 32750 20240731 -41.22 7210 20241209 166.99 20200 -4.70 20250218 11010 74.84 20250109 32750 -41.22 20240731 7210 166.99 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
9 20250219 091336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19490 -160 5 -0.81 3153888300 162498 3.46 19470 19560 19250 25500 13760 19650 19407.25 3.71 0 27925 23256 21452 18396 16592 13536 22355 17495 32 5850 500 12180 10 1 6471740 1261 70.11 12.86 12 2.51 278.00 1516.00 32750 20240731 -40.49 7210 20241209 170.32 20200 -3.51 20250218 11010 77.02 20250109 32750 -40.49 20240731 7210 170.32 20241209 4.55 N 460940 500 32 억 240107 N N 0 N 00 N
10 20250218 161328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19650 4080 2 26.20 89915227100 4645968 912.25 15570 20200 15340 20200 10900 15570 19352.20 1.23 0 163434 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1272 70.68 12.96 12 71.79 278.00 1516.00 32750 20240731 -40.00 7210 20241209 172.54 20200 -2.72 20250218 11010 78.47 20250109 32750 -40.00 20240731 7210 172.54 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
11 20250218 151329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 20100 4530 2 29.09 83922889740 4346018 853.36 15570 20200 15340 20200 10900 15570 19310.34 1.23 0 171781 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 50 1 6471740 1301 72.30 13.26 12 67.15 278.00 1516.00 32750 20240731 -38.63 7210 20241209 178.78 20200 -0.50 20250218 11010 82.56 20250109 32750 -38.63 20240731 7210 178.78 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
12 20250218 141331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19720 4150 2 26.65 66829847830 3487785 684.84 15570 20200 15340 20200 10900 15570 19161.17 1.23 0 126513 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1276 70.94 13.01 12 53.89 278.00 1516.00 32750 20240731 -39.79 7210 20241209 173.51 20200 -2.38 20250218 11010 79.11 20250109 32750 -39.79 20240731 7210 173.51 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N