ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19670,4100,2,26.33,61919256380,3237841,635.76,15570,20200,15340,20200,10900,15570,19123.68,1.23,0,104001,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1273,70.76,12.97,12,50.03,278.00,1516.00,32750,20240731,-39.94,7210,20241209,172.82,20200,-2.62,20250218,11010,78.66,20250109,32750,-39.94,20240731,7210,172.82,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250218,121330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19700,4130,2,26.53,59015147390,3089981,606.73,15570,20200,15340,20200,10900,15570,19098.93,1.23,0,95736,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1275,70.86,12.99,12,47.75,278.00,1516.00,32750,20240731,-39.85,7210,20241209,173.23,20200,-2.48,20250218,11010,78.93,20250109,32750,-39.85,20240731,7210,173.23,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250218,111327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19790,4220,2,27.10,50706475050,2663442,522.98,15570,20200,15340,20200,10900,15570,19038.01,1.23,0,63594,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1281,71.19,13.05,12,41.15,278.00,1516.00,32750,20240731,-39.57,7210,20241209,174.48,20200,-2.03,20250218,11010,79.75,20250109,32750,-39.57,20240731,7210,174.48,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250218,101327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18770,3200,2,20.55,13032817880,760137,149.26,15570,18770,15340,20200,10900,15570,17145.46,1.23,0,28592,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,1215,67.52,12.38,12,11.75,278.00,1516.00,32750,20240731,-42.69,7210,20241209,160.33,18770,0.00,20250218,11010,70.48,20250109,32750,-42.69,20240731,7210,160.33,20241209,4.48,N,460940,500,32 억,,79725,Y,N,0,N,00,N
20250218,091333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15420,-150,5,-0.96,348588640,22546,4.43,15570,15610,15340,20200,10900,15570,15460.98,1.23,0,-5105,16456,16012,15456,15012,14456,16235,15235,32,4630,500,9650,10,1,6471740,998,55.47,10.17,12,0.35,278.00,1516.00,32750,20240731,-52.92,7210,20241209,113.87,17450,-11.63,20250210,11010,40.05,20250109,32750,-52.92,20240731,7210,113.87,20241209,4.48,N,460940,500,32 억,,79725,N,N,0,N,00,N
20250217,161327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15570,1050,2,7.23,7859635370,507015,182.39,14960,15900,14900,18870,10170,14520,15501.69,0.67,0,38851,15460,14990,14580,14110,13700,15225,14345,32,4350,500,9000,10,1,6471740,1008,56.01,10.27,12,7.83,278.00,1516.00,32750,20240731,-52.46,7210,20241209,115.95,17450,-10.77,20250210,11010,41.42,20250109,32750,-52.46,20240731,7210,115.95,20241209,4.73,N,460940,500,32 억,,43261,N,N,0,N,00,N
20250217,151325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15560,1040,2,7.16,7778694710,501813,180.52,14960,15900,14900,18870,10170,14520,15501.18,0.67,0,38385,15460,14990,14580,14110,13700,15225,14345,32,4350,500,9000,10,1,6471740,1007,55.97,10.26,12,7.75,278.00,1516.00,32750,20240731,-52.49,7210,20241209,115.81,17450,-10.83,20250210,11010,41.33,20250109,32750,-52.49,20240731,7210,115.81,20241209,4.73,N,460940,500,32 억,,43261,N,N,0,N,00,N
20250217,141324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15500,980,2,6.75,7250035150,467628,168.22,14960,15900,14900,18870,10170,14520,15503.85,0.67,0,37866,15460,14990,14580,14110,13700,15225,14345,32,4350,500,9000,10,1,6471740,1003,55.76,10.22,12,7.23,278.00,1516.00,32750,20240731,-52.67,7210,20241209,114.98,17450,-11.17,20250210,11010,40.78,20250109,32750,-52.67,20240731,7210,114.98,20241209,4.73,N,460940,500,32 억,,43261,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 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
3 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
4 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
5 20250218 131328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19670 4100 2 26.33 61919256380 3237841 635.76 15570 20200 15340 20200 10900 15570 19123.68 1.23 0 104001 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1273 70.76 12.97 12 50.03 278.00 1516.00 32750 20240731 -39.94 7210 20241209 172.82 20200 -2.62 20250218 11010 78.66 20250109 32750 -39.94 20240731 7210 172.82 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
6 20250218 121330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19700 4130 2 26.53 59015147390 3089981 606.73 15570 20200 15340 20200 10900 15570 19098.93 1.23 0 95736 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1275 70.86 12.99 12 47.75 278.00 1516.00 32750 20240731 -39.85 7210 20241209 173.23 20200 -2.48 20250218 11010 78.93 20250109 32750 -39.85 20240731 7210 173.23 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
7 20250218 111327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19790 4220 2 27.10 50706475050 2663442 522.98 15570 20200 15340 20200 10900 15570 19038.01 1.23 0 63594 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1281 71.19 13.05 12 41.15 278.00 1516.00 32750 20240731 -39.57 7210 20241209 174.48 20200 -2.03 20250218 11010 79.75 20250109 32750 -39.57 20240731 7210 174.48 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
8 20250218 101327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18770 3200 2 20.55 13032817880 760137 149.26 15570 18770 15340 20200 10900 15570 17145.46 1.23 0 28592 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 1215 67.52 12.38 12 11.75 278.00 1516.00 32750 20240731 -42.69 7210 20241209 160.33 18770 0.00 20250218 11010 70.48 20250109 32750 -42.69 20240731 7210 160.33 20241209 4.48 N 460940 500 32 억 79725 Y N 0 N 00 N
9 20250218 091333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15420 -150 5 -0.96 348588640 22546 4.43 15570 15610 15340 20200 10900 15570 15460.98 1.23 0 -5105 16456 16012 15456 15012 14456 16235 15235 32 4630 500 9650 10 1 6471740 998 55.47 10.17 12 0.35 278.00 1516.00 32750 20240731 -52.92 7210 20241209 113.87 17450 -11.63 20250210 11010 40.05 20250109 32750 -52.92 20240731 7210 113.87 20241209 4.48 N 460940 500 32 억 79725 N N 0 N 00 N
10 20250217 161327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15570 1050 2 7.23 7859635370 507015 182.39 14960 15900 14900 18870 10170 14520 15501.69 0.67 0 38851 15460 14990 14580 14110 13700 15225 14345 32 4350 500 9000 10 1 6471740 1008 56.01 10.27 12 7.83 278.00 1516.00 32750 20240731 -52.46 7210 20241209 115.95 17450 -10.77 20250210 11010 41.42 20250109 32750 -52.46 20240731 7210 115.95 20241209 4.73 N 460940 500 32 억 43261 N N 0 N 00 N
11 20250217 151325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15560 1040 2 7.16 7778694710 501813 180.52 14960 15900 14900 18870 10170 14520 15501.18 0.67 0 38385 15460 14990 14580 14110 13700 15225 14345 32 4350 500 9000 10 1 6471740 1007 55.97 10.26 12 7.75 278.00 1516.00 32750 20240731 -52.49 7210 20241209 115.81 17450 -10.83 20250210 11010 41.33 20250109 32750 -52.49 20240731 7210 115.81 20241209 4.73 N 460940 500 32 억 43261 N N 0 N 00 N
12 20250217 141324 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15500 980 2 6.75 7250035150 467628 168.22 14960 15900 14900 18870 10170 14520 15503.85 0.67 0 37866 15460 14990 14580 14110 13700 15225 14345 32 4350 500 9000 10 1 6471740 1003 55.76 10.22 12 7.23 278.00 1516.00 32750 20240731 -52.67 7210 20241209 114.98 17450 -11.17 20250210 11010 40.78 20250109 32750 -52.67 20240731 7210 114.98 20241209 4.73 N 460940 500 32 억 43261 N N 0 N 00 N