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
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
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
20250218,131331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15070,70,2,0.47,18780013290,1261740,53.36,14910,15170,14550,19500,10500,15000,14884.06,2.63,0,-79949,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2665,22.97,11.73,12,7.14,656.00,1285.00,21100,20240625,-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,999,N,00,N
20250218,121333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15020,20,2,0.13,16200520190,1089538,46.08,14910,15170,14550,19500,10500,15000,14868.96,2.63,0,-68289,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2656,22.90,11.69,12,6.16,656.00,1285.00,21100,20240625,-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
20250218,111330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14840,-160,5,-1.07,13984744320,940649,39.78,14910,15170,14550,19500,10500,15000,14866.88,2.63,0,-64571,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2624,22.62,11.55,12,5.32,656.00,1285.00,21100,20240625,-29.67,4975,20240823,198.29,16600,-10.60,20250211,11550,28.48,20250203,21100,-29.67,20240625,4975,198.29,20240823,5.90,N,464080,100,17 억,,465665,N,N,999,N,00,N
20250218,101330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15000,0,3,0.00,11761030250,791238,33.46,14910,15170,14550,19500,10500,15000,14863.80,2.63,0,-66648,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2652,22.87,11.67,12,4.47,656.00,1285.00,21100,20240625,-28.91,4975,20240823,201.51,16600,-9.64,20250211,11550,29.87,20250203,21100,-28.91,20240625,4975,201.51,20240823,5.90,N,464080,100,17 억,,465665,N,N,999,N,00,N
20250218,091335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14710,-290,5,-1.93,4228119540,287103,12.14,14910,14910,14550,19500,10500,15000,14725.22,2.63,0,-39567,15480,15240,14820,14580,14160,15360,14700,18,4500,100,9300,10,1,17681830,2601,22.42,11.45,12,1.62,656.00,1285.00,21100,20240625,-30.28,4975,20240823,195.68,16600,-11.39,20250211,11550,27.36,20250203,21100,-30.28,20240625,4975,195.68,20240823,5.90,N,464080,100,17 억,,465665,N,N,999,N,00,N
20250217,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15000,800,2,5.63,34526585050,2333856,162.99,14620,15060,14400,18460,9940,14200,14792.73,3.11,0,-56946,15173,14686,14433,13946,13693,14560,13820,18,4260,100,8800,10,1,17681830,2652,22.87,11.67,12,13.20,656.00,1285.00,21100,20240625,-28.91,4975,20240823,201.51,16600,-9.64,20250211,11550,29.87,20250203,21100,-28.91,20240625,4975,201.51,20240823,5.34,N,464080,100,17 억,,549356,N,N,999,N,00,N
20250217,151327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14940,740,2,5.21,32435444150,2194266,153.24,14620,15060,14400,18460,9940,14200,14781.93,3.11,0,-33160,15173,14686,14433,13946,13693,14560,13820,18,4260,100,8800,10,1,17681830,2642,22.77,11.63,12,12.41,656.00,1285.00,21100,20240625,-29.19,4975,20240823,200.30,16600,-10.00,20250211,11550,29.35,20250203,21100,-29.19,20240625,4975,200.30,20240823,5.34,N,464080,100,17 억,,549356,N,N,0,N,00,N
20250217,141326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14640,440,2,3.10,24330306230,1650662,115.28,14620,15000,14400,18460,9940,14200,14739.75,3.11,0,-4074,15173,14686,14433,13946,13693,14560,13820,18,4260,100,8800,10,1,17681830,2589,22.32,11.39,12,9.34,656.00,1285.00,21100,20240625,-30.62,4975,20240823,194.27,16600,-11.81,20250211,11550,26.75,20250203,21100,-30.62,20240625,4975,194.27,20240823,5.34,N,464080,100,17 억,,549356,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 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
3 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
4 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
5 20250218 131331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15070 70 2 0.47 18780013290 1261740 53.36 14910 15170 14550 19500 10500 15000 14884.06 2.63 0 -79949 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2665 22.97 11.73 12 7.14 656.00 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 999 N 00 N
6 20250218 121333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15020 20 2 0.13 16200520190 1089538 46.08 14910 15170 14550 19500 10500 15000 14868.96 2.63 0 -68289 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2656 22.90 11.69 12 6.16 656.00 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
7 20250218 111330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14840 -160 5 -1.07 13984744320 940649 39.78 14910 15170 14550 19500 10500 15000 14866.88 2.63 0 -64571 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2624 22.62 11.55 12 5.32 656.00 1285.00 21100 20240625 -29.67 4975 20240823 198.29 16600 -10.60 20250211 11550 28.48 20250203 21100 -29.67 20240625 4975 198.29 20240823 5.90 N 464080 100 17 억 465665 N N 999 N 00 N
8 20250218 101330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15000 0 3 0.00 11761030250 791238 33.46 14910 15170 14550 19500 10500 15000 14863.80 2.63 0 -66648 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2652 22.87 11.67 12 4.47 656.00 1285.00 21100 20240625 -28.91 4975 20240823 201.51 16600 -9.64 20250211 11550 29.87 20250203 21100 -28.91 20240625 4975 201.51 20240823 5.90 N 464080 100 17 억 465665 N N 999 N 00 N
9 20250218 091335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14710 -290 5 -1.93 4228119540 287103 12.14 14910 14910 14550 19500 10500 15000 14725.22 2.63 0 -39567 15480 15240 14820 14580 14160 15360 14700 18 4500 100 9300 10 1 17681830 2601 22.42 11.45 12 1.62 656.00 1285.00 21100 20240625 -30.28 4975 20240823 195.68 16600 -11.39 20250211 11550 27.36 20250203 21100 -30.28 20240625 4975 195.68 20240823 5.90 N 464080 100 17 억 465665 N N 999 N 00 N
10 20250217 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15000 800 2 5.63 34526585050 2333856 162.99 14620 15060 14400 18460 9940 14200 14792.73 3.11 0 -56946 15173 14686 14433 13946 13693 14560 13820 18 4260 100 8800 10 1 17681830 2652 22.87 11.67 12 13.20 656.00 1285.00 21100 20240625 -28.91 4975 20240823 201.51 16600 -9.64 20250211 11550 29.87 20250203 21100 -28.91 20240625 4975 201.51 20240823 5.34 N 464080 100 17 억 549356 N N 999 N 00 N
11 20250217 151327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14940 740 2 5.21 32435444150 2194266 153.24 14620 15060 14400 18460 9940 14200 14781.93 3.11 0 -33160 15173 14686 14433 13946 13693 14560 13820 18 4260 100 8800 10 1 17681830 2642 22.77 11.63 12 12.41 656.00 1285.00 21100 20240625 -29.19 4975 20240823 200.30 16600 -10.00 20250211 11550 29.35 20250203 21100 -29.19 20240625 4975 200.30 20240823 5.34 N 464080 100 17 억 549356 N N 0 N 00 N
12 20250217 141326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14640 440 2 3.10 24330306230 1650662 115.28 14620 15000 14400 18460 9940 14200 14739.75 3.11 0 -4074 15173 14686 14433 13946 13693 14560 13820 18 4260 100 8800 10 1 17681830 2589 22.32 11.39 12 9.34 656.00 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 5.34 N 464080 100 17 억 549356 N N 0 N 00 N