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
464080/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
20250219,161335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14180,-890,5,-5.91,25008057470,1742911,64.20,14950,14950,14030,19590,10550,15070,14348.45,1.69,0,-237658,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2507,21.62,11.04,12,9.86,656.00,1285.00,21100,20240625,-32.80,4975,20240823,185.03,16600,-14.58,20250211,11550,22.77,20250203,21100,-32.80,20240625,4975,185.03,20240823,5.68,N,464080,100,17 억,,298794,N,N,5648,N,00,N
20250219,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14130,-940,5,-6.24,24298565530,1692835,62.35,14950,14950,14030,19590,10550,15070,14352.79,1.69,0,-236302,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2498,21.54,11.00,12,9.57,656.00,1285.00,21100,20240625,-33.03,4975,20240823,184.02,16600,-14.88,20250211,11550,22.34,20250203,21100,-33.03,20240625,4975,184.02,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,141335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14160,-910,5,-6.04,22133763830,1539699,56.71,14950,14950,14030,19590,10550,15070,14374.34,1.69,0,-231419,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2504,21.59,11.02,12,8.71,656.00,1285.00,21100,20240625,-32.89,4975,20240823,184.62,16600,-14.70,20250211,11550,22.60,20250203,21100,-32.89,20240625,4975,184.62,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,131335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14280,-790,5,-5.24,20608831090,1432068,52.75,14950,14950,14030,19590,10550,15070,14389.86,1.69,0,-222600,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2525,21.77,11.11,12,8.10,656.00,1285.00,21100,20240625,-32.32,4975,20240823,187.04,16600,-13.98,20250211,11550,23.64,20250203,21100,-32.32,20240625,4975,187.04,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,121335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14230,-840,5,-5.57,18950030450,1315347,48.45,14950,14950,14030,19590,10550,15070,14405.70,1.69,0,-196072,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2516,21.69,11.07,12,7.44,656.00,1285.00,21100,20240625,-32.56,4975,20240823,186.03,16600,-14.28,20250211,11550,23.20,20250203,21100,-32.56,20240625,4975,186.03,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,111336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,-780,5,-5.18,17618829040,1222015,45.01,14950,14950,14030,19590,10550,15070,14416.62,1.69,0,-166867,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2527,21.78,11.12,12,6.91,656.00,1285.00,21100,20240625,-32.27,4975,20240823,187.24,16600,-13.92,20250211,11550,23.72,20250203,21100,-32.27,20240625,4975,187.24,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,101336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,-780,5,-5.18,13619645810,939793,34.62,14950,14950,14160,19590,10550,15070,14490.75,1.69,0,-139423,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2527,21.78,11.12,12,5.32,656.00,1285.00,21100,20240625,-32.27,4975,20240823,187.24,16600,-13.92,20250211,11550,23.72,20250203,21100,-32.27,20240625,4975,187.24,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250219,091339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14640,-430,5,-2.85,4255634840,288219,10.62,14950,14950,14620,19590,10550,15070,14762.82,1.69,0,-15139,15856,15462,15006,14612,14156,15660,14810,18,4520,100,9340,10,1,17681830,2589,22.32,11.39,12,1.63,656.00,1285.00,21100,20240625,-30.62,4975,20240823,194.27,16600,-11.81,20250211,11550,26.75,20250203,21100,-30.62,20240625,4975,194.27,20240823,5.68,N,464080,100,17 억,,298794,N,N,1539,N,00,N
20250218,161331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15070,70,2,0.47,40315642680,2683281,113.47,14910,15400,14550,19500,10500,15000,15024.71,2.63,0,-167060,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2665,22.97,11.73,12,15.18,656.00,1285.00,21100,20240625,-28.58,4975,20240823,202.91,16600,-9.22,20250211,11550,30.48,20250203,21100,-28.58,20240625,4975,202.91,20240823,5.90,N,464080,100,17 억,,465665,N,N,1539,N,00,N
20250218,151332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15040,40,2,0.27,39296370580,2615552,110.61,14910,15400,14550,19500,10500,15000,15024.14,2.63,0,-150919,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2659,22.93,11.70,12,14.79,656.00,1285.00,21100,20240625,-28.72,4975,20240823,202.31,16600,-9.40,20250211,11550,30.22,20250203,21100,-28.72,20240625,4975,202.31,20240823,5.90,N,464080,100,17 억,,465665,N,N,999,N,00,N
20250218,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15020,20,2,0.13,25644379170,1716956,72.61,14910,15200,14550,19500,10500,15000,14935.89,2.63,0,-131114,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2656,22.90,11.69,12,9.71,656.00,1285.00,21100,20240625,-28.82,4975,20240823,201.91,16600,-9.52,20250211,11550,30.04,20250203,21100,-28.82,20240625,4975,201.91,20240823,5.90,N,464080,100,17 억,,465665,N,N,999,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 161335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14180 -890 5 -5.91 25008057470 1742911 64.20 14950 14950 14030 19590 10550 15070 14348.45 1.69 0 -237658 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2507 21.62 11.04 12 9.86 656.00 1285.00 21100 20240625 -32.80 4975 20240823 185.03 16600 -14.58 20250211 11550 22.77 20250203 21100 -32.80 20240625 4975 185.03 20240823 5.68 N 464080 100 17 억 298794 N N 5648 N 00 N
3 20250219 151340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14130 -940 5 -6.24 24298565530 1692835 62.35 14950 14950 14030 19590 10550 15070 14352.79 1.69 0 -236302 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2498 21.54 11.00 12 9.57 656.00 1285.00 21100 20240625 -33.03 4975 20240823 184.02 16600 -14.88 20250211 11550 22.34 20250203 21100 -33.03 20240625 4975 184.02 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
4 20250219 141335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14160 -910 5 -6.04 22133763830 1539699 56.71 14950 14950 14030 19590 10550 15070 14374.34 1.69 0 -231419 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2504 21.59 11.02 12 8.71 656.00 1285.00 21100 20240625 -32.89 4975 20240823 184.62 16600 -14.70 20250211 11550 22.60 20250203 21100 -32.89 20240625 4975 184.62 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
5 20250219 131335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14280 -790 5 -5.24 20608831090 1432068 52.75 14950 14950 14030 19590 10550 15070 14389.86 1.69 0 -222600 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2525 21.77 11.11 12 8.10 656.00 1285.00 21100 20240625 -32.32 4975 20240823 187.04 16600 -13.98 20250211 11550 23.64 20250203 21100 -32.32 20240625 4975 187.04 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
6 20250219 121335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14230 -840 5 -5.57 18950030450 1315347 48.45 14950 14950 14030 19590 10550 15070 14405.70 1.69 0 -196072 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2516 21.69 11.07 12 7.44 656.00 1285.00 21100 20240625 -32.56 4975 20240823 186.03 16600 -14.28 20250211 11550 23.20 20250203 21100 -32.56 20240625 4975 186.03 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
7 20250219 111336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14290 -780 5 -5.18 17618829040 1222015 45.01 14950 14950 14030 19590 10550 15070 14416.62 1.69 0 -166867 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2527 21.78 11.12 12 6.91 656.00 1285.00 21100 20240625 -32.27 4975 20240823 187.24 16600 -13.92 20250211 11550 23.72 20250203 21100 -32.27 20240625 4975 187.24 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
8 20250219 101336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14290 -780 5 -5.18 13619645810 939793 34.62 14950 14950 14160 19590 10550 15070 14490.75 1.69 0 -139423 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2527 21.78 11.12 12 5.32 656.00 1285.00 21100 20240625 -32.27 4975 20240823 187.24 16600 -13.92 20250211 11550 23.72 20250203 21100 -32.27 20240625 4975 187.24 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
9 20250219 091339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14640 -430 5 -2.85 4255634840 288219 10.62 14950 14950 14620 19590 10550 15070 14762.82 1.69 0 -15139 15856 15462 15006 14612 14156 15660 14810 18 4520 100 9340 10 1 17681830 2589 22.32 11.39 12 1.63 656.00 1285.00 21100 20240625 -30.62 4975 20240823 194.27 16600 -11.81 20250211 11550 26.75 20250203 21100 -30.62 20240625 4975 194.27 20240823 5.68 N 464080 100 17 억 298794 N N 1539 N 00 N
10 20250218 161331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15070 70 2 0.47 40315642680 2683281 113.47 14910 15400 14550 19500 10500 15000 15024.71 2.63 0 -167060 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2665 22.97 11.73 12 15.18 656.00 1285.00 21100 20240625 -28.58 4975 20240823 202.91 16600 -9.22 20250211 11550 30.48 20250203 21100 -28.58 20240625 4975 202.91 20240823 5.90 N 464080 100 17 억 465665 N N 1539 N 00 N
11 20250218 151332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15040 40 2 0.27 39296370580 2615552 110.61 14910 15400 14550 19500 10500 15000 15024.14 2.63 0 -150919 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2659 22.93 11.70 12 14.79 656.00 1285.00 21100 20240625 -28.72 4975 20240823 202.31 16600 -9.40 20250211 11550 30.22 20250203 21100 -28.72 20240625 4975 202.31 20240823 5.90 N 464080 100 17 억 465665 N N 999 N 00 N
12 20250218 141334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15020 20 2 0.13 25644379170 1716956 72.61 14910 15200 14550 19500 10500 15000 14935.89 2.63 0 -131114 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2656 22.90 11.69 12 9.71 656.00 1285.00 21100 20240625 -28.82 4975 20240823 201.91 16600 -9.52 20250211 11550 30.04 20250203 21100 -28.82 20240625 4975 201.91 20240823 5.90 N 464080 100 17 억 465665 N N 999 N 00 N