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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20250211,160908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28670113000,3564558,5799.52,6600,8320,6480,8320,4480,6400,8043.10,1.27,0,-125461,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.59,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,150907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28656102120,3562874,5796.78,6600,8320,6480,8320,4480,6400,8042.97,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.58,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,140908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28290346600,3518913,5725.25,6600,8320,6480,8320,4480,6400,8039.51,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.22,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,130907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28278107880,3517442,5722.86,6600,8320,6480,8320,4480,6400,8039.40,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.20,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,120905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28239178600,3512763,5715.25,6600,8320,6480,8320,4480,6400,8039.02,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.16,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,110907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,28221565160,3510646,5711.80,6600,8320,6480,8320,4480,6400,8038.85,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,29.15,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,100908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,1920,1,30.00,27886302440,3470350,5646.24,6600,8320,6480,8320,4480,6400,8035.59,1.27,0,-125075,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,1002,4160.00,4.63,12,28.81,2.00,1797.00,20350,20240201,-59.12,4660,20241209,78.54,8320,0.00,20250211,5330,56.10,20250102,14190,-41.37,20240304,4660,78.54,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250211,090911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,460,2,7.19,489929210,72984,118.74,6600,6880,6480,8320,4480,6400,6712.83,1.27,0,-9305,6740,6570,6290,6120,5840,6655,6205,60,1920,500,3960,10,1,12044791,826,3430.00,3.82,12,0.61,2.00,1797.00,20350,20240201,-66.29,4660,20241209,47.21,6880,-0.29,20250211,5330,28.71,20250102,14190,-51.66,20240304,4660,47.21,20241209,0.93,N,199550,500,60 억,,153287,N,N,0,N,00,N
20250210,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,100,2,1.59,368590880,58873,29.78,6290,6460,6010,8190,4410,6300,6260.77,1.37,0,-12204,6960,6630,6220,5890,5480,6795,6055,60,1890,500,3900,10,1,12044791,771,3200.00,3.56,12,0.49,2.00,1797.00,20350,20240201,-68.55,4660,20241209,37.34,6620,-3.32,20250124,5330,20.08,20250102,14190,-54.90,20240304,4660,37.34,20241209,0.93,N,199550,500,60 억,,165304,N,N,0,N,00,N
20250210,150901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,100,2,1.59,334486850,53534,27.08,6290,6460,6010,8190,4410,6300,6248.12,1.37,0,-11754,6960,6630,6220,5890,5480,6795,6055,60,1890,500,3900,10,1,12044791,771,3200.00,3.56,12,0.44,2.00,1797.00,20350,20240201,-68.55,4660,20241209,37.34,6620,-3.32,20250124,5330,20.08,20250102,14190,-54.90,20240304,4660,37.34,20241209,0.93,N,199550,500,60 억,,165304,N,N,0,N,00,N
20250210,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,10,2,0.16,198571640,32283,16.33,6290,6340,6010,8190,4410,6300,6150.97,1.37,0,-1064,6960,6630,6220,5890,5480,6795,6055,60,1890,500,3900,10,1,12044791,760,3155.00,3.51,12,0.27,2.00,1797.00,20350,20240201,-68.99,4660,20241209,35.41,6620,-4.68,20250124,5330,18.39,20250102,14190,-55.53,20240304,4660,35.41,20241209,0.93,N,199550,500,60 억,,165304,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 20250211 160908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28670113000 3564558 5799.52 6600 8320 6480 8320 4480 6400 8043.10 1.27 0 -125461 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.59 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
3 20250211 150907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28656102120 3562874 5796.78 6600 8320 6480 8320 4480 6400 8042.97 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.58 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
4 20250211 140908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28290346600 3518913 5725.25 6600 8320 6480 8320 4480 6400 8039.51 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.22 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
5 20250211 130907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28278107880 3517442 5722.86 6600 8320 6480 8320 4480 6400 8039.40 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.20 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
6 20250211 120905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28239178600 3512763 5715.25 6600 8320 6480 8320 4480 6400 8039.02 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.16 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
7 20250211 110907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 28221565160 3510646 5711.80 6600 8320 6480 8320 4480 6400 8038.85 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 29.15 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
8 20250211 100908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 1920 1 30.00 27886302440 3470350 5646.24 6600 8320 6480 8320 4480 6400 8035.59 1.27 0 -125075 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 1002 4160.00 4.63 12 28.81 2.00 1797.00 20350 20240201 -59.12 4660 20241209 78.54 8320 0.00 20250211 5330 56.10 20250102 14190 -41.37 20240304 4660 78.54 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
9 20250211 090911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 460 2 7.19 489929210 72984 118.74 6600 6880 6480 8320 4480 6400 6712.83 1.27 0 -9305 6740 6570 6290 6120 5840 6655 6205 60 1920 500 3960 10 1 12044791 826 3430.00 3.82 12 0.61 2.00 1797.00 20350 20240201 -66.29 4660 20241209 47.21 6880 -0.29 20250211 5330 28.71 20250102 14190 -51.66 20240304 4660 47.21 20241209 0.93 N 199550 500 60 억 153287 N N 0 N 00 N
10 20250210 160902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 100 2 1.59 368590880 58873 29.78 6290 6460 6010 8190 4410 6300 6260.77 1.37 0 -12204 6960 6630 6220 5890 5480 6795 6055 60 1890 500 3900 10 1 12044791 771 3200.00 3.56 12 0.49 2.00 1797.00 20350 20240201 -68.55 4660 20241209 37.34 6620 -3.32 20250124 5330 20.08 20250102 14190 -54.90 20240304 4660 37.34 20241209 0.93 N 199550 500 60 억 165304 N N 0 N 00 N
11 20250210 150901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 100 2 1.59 334486850 53534 27.08 6290 6460 6010 8190 4410 6300 6248.12 1.37 0 -11754 6960 6630 6220 5890 5480 6795 6055 60 1890 500 3900 10 1 12044791 771 3200.00 3.56 12 0.44 2.00 1797.00 20350 20240201 -68.55 4660 20241209 37.34 6620 -3.32 20250124 5330 20.08 20250102 14190 -54.90 20240304 4660 37.34 20241209 0.93 N 199550 500 60 억 165304 N N 0 N 00 N
12 20250210 140900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 10 2 0.16 198571640 32283 16.33 6290 6340 6010 8190 4410 6300 6150.97 1.37 0 -1064 6960 6630 6220 5890 5480 6795 6055 60 1890 500 3900 10 1 12044791 760 3155.00 3.51 12 0.27 2.00 1797.00 20350 20240201 -68.99 4660 20241209 35.41 6620 -4.68 20250124 5330 18.39 20250102 14190 -55.53 20240304 4660 35.41 20241209 0.93 N 199550 500 60 억 165304 N N 0 N 00 N