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
462510/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
20250219,161334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8600,-100,5,-1.15,382733310,44378,145.07,8900,8900,8540,11310,6090,8700,8624.36,3.14,0,-9441,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,744,-7.00,7.36,12,0.51,-1228.00,1169.00,56000,20240617,-84.64,7110,20250203,20.96,9350,-8.02,20250108,7110,20.96,20250203,56000,-84.64,20240617,7110,20.96,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,151339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8590,-110,5,-1.26,354828520,41120,134.42,8900,8900,8550,11310,6090,8700,8629.01,3.14,0,-9773,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,743,-7.00,7.35,12,0.48,-1228.00,1169.00,56000,20240617,-84.66,7110,20250203,20.82,9350,-8.13,20250108,7110,20.82,20250203,56000,-84.66,20240617,7110,20.82,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,-140,5,-1.61,330763940,38319,125.27,8900,8900,8550,11310,6090,8700,8631.76,3.14,0,-9528,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,741,-6.97,7.32,12,0.44,-1228.00,1169.00,56000,20240617,-84.71,7110,20250203,20.39,9350,-8.45,20250108,7110,20.39,20250203,56000,-84.71,20240617,7110,20.39,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,131334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8630,-70,5,-0.80,268383610,31045,101.49,8900,8900,8560,11310,6090,8700,8644.90,3.14,0,-9477,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,747,-7.03,7.38,12,0.36,-1228.00,1169.00,56000,20240617,-84.59,7110,20250203,21.38,9350,-7.70,20250108,7110,21.38,20250203,56000,-84.59,20240617,7110,21.38,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,121334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,-80,5,-0.92,218237190,25223,82.46,8900,8900,8560,11310,6090,8700,8652.21,3.14,0,-7114,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,746,-7.02,7.37,12,0.29,-1228.00,1169.00,56000,20240617,-84.61,7110,20250203,21.24,9350,-7.81,20250108,7110,21.24,20250203,56000,-84.61,20240617,7110,21.24,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,111335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-90,5,-1.03,194060100,22412,73.27,8900,8900,8560,11310,6090,8700,8658.66,3.14,0,-6477,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,745,-7.01,7.37,12,0.26,-1228.00,1169.00,56000,20240617,-84.62,7110,20250203,21.10,9350,-7.91,20250108,7110,21.10,20250203,56000,-84.62,20240617,7110,21.10,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,101335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8600,-100,5,-1.15,158074370,18233,59.60,8900,8900,8560,11310,6090,8700,8669.60,3.14,0,-7912,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,744,-7.00,7.36,12,0.21,-1228.00,1169.00,56000,20240617,-84.64,7110,20250203,20.96,9350,-8.02,20250108,7110,20.96,20250203,56000,-84.64,20240617,7110,20.96,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250219,091337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,20,2,0.23,88506510,10150,33.18,8900,8900,8600,11310,6090,8700,8719.95,3.14,0,-6168,8873,8786,8633,8546,8393,8830,8590,43,2610,500,5390,10,1,8650735,754,-7.10,7.46,12,0.12,-1228.00,1169.00,56000,20240617,-84.43,7110,20250203,22.64,9350,-6.74,20250108,7110,22.64,20250203,56000,-84.43,20240617,7110,22.64,20250203,1.17,N,462510,500,43 억,,271258,N,N,0,N,00,N
20250218,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8700,30,2,0.35,257842410,30018,45.61,8590,8720,8480,11270,6070,8670,8588.97,3.01,0,2079,9063,8866,8593,8396,8123,8965,8495,43,2600,500,5370,10,1,8650735,753,-7.08,7.44,12,0.35,-1228.00,1169.00,56000,20240617,-84.46,7110,20250203,22.36,9350,-6.95,20250108,7110,22.36,20250203,56000,-84.46,20240617,7110,22.36,20250203,1.27,N,462510,500,43 억,,260178,N,N,0,N,00,N
20250218,151331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,20,2,0.23,242585070,28263,42.94,8590,8720,8480,11270,6070,8670,8583.13,3.01,0,2184,9063,8866,8593,8396,8123,8965,8495,43,2600,500,5370,10,1,8650735,752,-7.08,7.43,12,0.33,-1228.00,1169.00,56000,20240617,-84.48,7110,20250203,22.22,9350,-7.06,20250108,7110,22.22,20250203,56000,-84.48,20240617,7110,22.22,20250203,1.27,N,462510,500,43 억,,260178,N,N,0,N,00,N
20250218,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,-60,5,-0.69,171822370,20090,30.52,8590,8670,8480,11270,6070,8670,8552.63,3.01,0,652,9063,8866,8593,8396,8123,8965,8495,43,2600,500,5370,10,1,8650735,745,-7.01,7.37,12,0.23,-1228.00,1169.00,56000,20240617,-84.62,7110,20250203,21.10,9350,-7.91,20250108,7110,21.10,20250203,56000,-84.62,20240617,7110,21.10,20250203,1.27,N,462510,500,43 억,,260178,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 161334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8600 -100 5 -1.15 382733310 44378 145.07 8900 8900 8540 11310 6090 8700 8624.36 3.14 0 -9441 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 744 -7.00 7.36 12 0.51 -1228.00 1169.00 56000 20240617 -84.64 7110 20250203 20.96 9350 -8.02 20250108 7110 20.96 20250203 56000 -84.64 20240617 7110 20.96 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
3 20250219 151339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8590 -110 5 -1.26 354828520 41120 134.42 8900 8900 8550 11310 6090 8700 8629.01 3.14 0 -9773 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 743 -7.00 7.35 12 0.48 -1228.00 1169.00 56000 20240617 -84.66 7110 20250203 20.82 9350 -8.13 20250108 7110 20.82 20250203 56000 -84.66 20240617 7110 20.82 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
4 20250219 141334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8560 -140 5 -1.61 330763940 38319 125.27 8900 8900 8550 11310 6090 8700 8631.76 3.14 0 -9528 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 741 -6.97 7.32 12 0.44 -1228.00 1169.00 56000 20240617 -84.71 7110 20250203 20.39 9350 -8.45 20250108 7110 20.39 20250203 56000 -84.71 20240617 7110 20.39 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
5 20250219 131334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8630 -70 5 -0.80 268383610 31045 101.49 8900 8900 8560 11310 6090 8700 8644.90 3.14 0 -9477 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 747 -7.03 7.38 12 0.36 -1228.00 1169.00 56000 20240617 -84.59 7110 20250203 21.38 9350 -7.70 20250108 7110 21.38 20250203 56000 -84.59 20240617 7110 21.38 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
6 20250219 121334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8620 -80 5 -0.92 218237190 25223 82.46 8900 8900 8560 11310 6090 8700 8652.21 3.14 0 -7114 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 746 -7.02 7.37 12 0.29 -1228.00 1169.00 56000 20240617 -84.61 7110 20250203 21.24 9350 -7.81 20250108 7110 21.24 20250203 56000 -84.61 20240617 7110 21.24 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
7 20250219 111335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 -90 5 -1.03 194060100 22412 73.27 8900 8900 8560 11310 6090 8700 8658.66 3.14 0 -6477 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 745 -7.01 7.37 12 0.26 -1228.00 1169.00 56000 20240617 -84.62 7110 20250203 21.10 9350 -7.91 20250108 7110 21.10 20250203 56000 -84.62 20240617 7110 21.10 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
8 20250219 101335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8600 -100 5 -1.15 158074370 18233 59.60 8900 8900 8560 11310 6090 8700 8669.60 3.14 0 -7912 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 744 -7.00 7.36 12 0.21 -1228.00 1169.00 56000 20240617 -84.64 7110 20250203 20.96 9350 -8.02 20250108 7110 20.96 20250203 56000 -84.64 20240617 7110 20.96 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
9 20250219 091337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8720 20 2 0.23 88506510 10150 33.18 8900 8900 8600 11310 6090 8700 8719.95 3.14 0 -6168 8873 8786 8633 8546 8393 8830 8590 43 2610 500 5390 10 1 8650735 754 -7.10 7.46 12 0.12 -1228.00 1169.00 56000 20240617 -84.43 7110 20250203 22.64 9350 -6.74 20250108 7110 22.64 20250203 56000 -84.43 20240617 7110 22.64 20250203 1.17 N 462510 500 43 억 271258 N N 0 N 00 N
10 20250218 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8700 30 2 0.35 257842410 30018 45.61 8590 8720 8480 11270 6070 8670 8588.97 3.01 0 2079 9063 8866 8593 8396 8123 8965 8495 43 2600 500 5370 10 1 8650735 753 -7.08 7.44 12 0.35 -1228.00 1169.00 56000 20240617 -84.46 7110 20250203 22.36 9350 -6.95 20250108 7110 22.36 20250203 56000 -84.46 20240617 7110 22.36 20250203 1.27 N 462510 500 43 억 260178 N N 0 N 00 N
11 20250218 151331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8690 20 2 0.23 242585070 28263 42.94 8590 8720 8480 11270 6070 8670 8583.13 3.01 0 2184 9063 8866 8593 8396 8123 8965 8495 43 2600 500 5370 10 1 8650735 752 -7.08 7.43 12 0.33 -1228.00 1169.00 56000 20240617 -84.48 7110 20250203 22.22 9350 -7.06 20250108 7110 22.22 20250203 56000 -84.48 20240617 7110 22.22 20250203 1.27 N 462510 500 43 억 260178 N N 0 N 00 N
12 20250218 141333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 -60 5 -0.69 171822370 20090 30.52 8590 8670 8480 11270 6070 8670 8552.63 3.01 0 652 9063 8866 8593 8396 8123 8965 8495 43 2600 500 5370 10 1 8650735 745 -7.01 7.37 12 0.23 -1228.00 1169.00 56000 20240617 -84.62 7110 20250203 21.10 9350 -7.91 20250108 7110 21.10 20250203 56000 -84.62 20240617 7110 21.10 20250203 1.27 N 462510 500 43 억 260178 N N 0 N 00 N