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
475960/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
20250211,161311,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,22200,1050,2,4.96,67442386800,2951115,188.64,20950,24800,20900,27450,14850,21150,22855.28,3.12,0,4680,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2897,-7.08,13.10,12,22.62,-3137.00,1695.00,24800,20250211,-10.48,9930,20241108,123.56,24800,-10.48,20250211,14850,49.49,20250102,24800,-10.48,20250211,9930,123.56,20241108,1.01,N,475960,500,65 억,,407513,N,N,1,N,00,N
20250211,151313,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,22150,1000,2,4.73,66259299550,2897876,185.24,20950,24800,20900,27450,14850,21150,22864.79,3.12,0,2846,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2890,-7.06,13.07,12,22.21,-3137.00,1695.00,24800,20250211,-10.69,9930,20241108,123.06,24800,-10.69,20250211,14850,49.16,20250102,24800,-10.69,20250211,9930,123.06,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,141310,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,22000,850,2,4.02,60740582300,2646830,169.19,20950,24800,20900,27450,14850,21150,22948.43,3.12,0,-18018,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2870,-7.01,12.98,12,20.29,-3137.00,1695.00,24800,20250211,-11.29,9930,20241108,121.55,24800,-11.29,20250211,14850,48.15,20250102,24800,-11.29,20250211,9930,121.55,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,131312,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,23600,2450,2,11.58,33518637900,1464826,93.63,20950,24800,20900,27450,14850,21150,22882.34,3.12,0,-89926,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,3079,-7.52,13.92,12,11.23,-3137.00,1695.00,24800,20250211,-4.84,9930,20241108,137.66,24800,-4.84,20250211,14850,58.92,20250102,24800,-4.84,20250211,9930,137.66,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,121309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20950,-200,5,-0.95,6127568150,287674,18.39,20950,21850,20900,27450,14850,21150,21300.39,3.12,0,-26569,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2733,-6.68,12.36,12,2.20,-3137.00,1695.00,23250,20250210,-9.89,9930,20241108,110.98,23250,-9.89,20250210,14850,41.08,20250102,23250,-9.89,20250210,9930,110.98,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,111311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21200,50,2,0.24,5264249500,246860,15.78,20950,21850,20900,27450,14850,21150,21324.84,3.12,0,-10584,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2766,-6.76,12.51,12,1.89,-3137.00,1695.00,23250,20250210,-8.82,9930,20241108,113.49,23250,-8.82,20250210,14850,42.76,20250102,23250,-8.82,20250210,9930,113.49,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,101309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21500,350,2,1.65,4100412000,192227,12.29,20950,21850,20900,27450,14850,21150,21331.10,3.12,0,-3867,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2805,-6.85,12.68,12,1.47,-3137.00,1695.00,23250,20250210,-7.53,9930,20241108,116.52,23250,-7.53,20250210,14850,44.78,20250102,23250,-7.53,20250210,9930,116.52,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250211,091317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21350,200,2,0.95,933649600,44250,2.83,20950,21400,20900,27450,14850,21150,21099.42,3.12,0,313,24910,23030,21370,19490,17830,23970,20430,65,6300,500,14800,50,1,13047594,2786,-6.81,12.60,12,0.34,-3137.00,1695.00,23250,20250210,-8.17,9930,20241108,115.01,23250,-8.17,20250210,14850,43.77,20250102,23250,-8.17,20250210,9930,115.01,20241108,1.01,N,475960,500,65 억,,407513,N,N,7,N,00,N
20250210,161302,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,21150,1290,2,6.50,32119581730,1488166,102.01,19920,23250,19710,25800,13910,19860,21584.76,1.63,0,193161,22686,21272,20386,18972,18086,20830,18530,65,5940,500,13900,50,1,13047594,2760,-6.74,12.48,12,11.41,-3137.00,1695.00,23250,20250210,-9.03,9930,20241108,112.99,23250,-9.03,20250210,14850,42.42,20250102,23250,-9.03,20250210,9930,112.99,20241108,0.96,N,475960,500,65 억,,212492,N,N,7,N,00,N
20250210,151303,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20950,1090,2,5.49,31576464880,1462370,100.24,19920,23250,19710,25800,13910,19860,21593.84,1.63,0,197235,22686,21272,20386,18972,18086,20830,18530,65,5940,500,13900,50,1,13047594,2733,-6.68,12.36,12,11.21,-3137.00,1695.00,23250,20250210,-9.89,9930,20241108,110.98,23250,-9.89,20250210,14850,41.08,20250102,23250,-9.89,20250210,9930,110.98,20241108,0.96,N,475960,500,65 억,,212492,N,N,0,N,00,N
20250210,141301,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,21300,1440,2,7.25,29172264880,1347733,92.39,19920,23250,19710,25800,13910,19860,21646.75,1.63,0,194510,22686,21272,20386,18972,18086,20830,18530,65,5940,500,13900,50,1,13047594,2779,-6.79,12.57,12,10.33,-3137.00,1695.00,23250,20250210,-8.39,9930,20241108,114.50,23250,-8.39,20250210,14850,43.43,20250102,23250,-8.39,20250210,9930,114.50,20241108,0.96,N,475960,500,65 억,,212492,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 161311 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 22200 1050 2 4.96 67442386800 2951115 188.64 20950 24800 20900 27450 14850 21150 22855.28 3.12 0 4680 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2897 -7.08 13.10 12 22.62 -3137.00 1695.00 24800 20250211 -10.48 9930 20241108 123.56 24800 -10.48 20250211 14850 49.49 20250102 24800 -10.48 20250211 9930 123.56 20241108 1.01 N 475960 500 65 억 407513 N N 1 N 00 N
3 20250211 151313 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 22150 1000 2 4.73 66259299550 2897876 185.24 20950 24800 20900 27450 14850 21150 22864.79 3.12 0 2846 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2890 -7.06 13.07 12 22.21 -3137.00 1695.00 24800 20250211 -10.69 9930 20241108 123.06 24800 -10.69 20250211 14850 49.16 20250102 24800 -10.69 20250211 9930 123.06 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
4 20250211 141310 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 22000 850 2 4.02 60740582300 2646830 169.19 20950 24800 20900 27450 14850 21150 22948.43 3.12 0 -18018 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2870 -7.01 12.98 12 20.29 -3137.00 1695.00 24800 20250211 -11.29 9930 20241108 121.55 24800 -11.29 20250211 14850 48.15 20250102 24800 -11.29 20250211 9930 121.55 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
5 20250211 131312 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 23600 2450 2 11.58 33518637900 1464826 93.63 20950 24800 20900 27450 14850 21150 22882.34 3.12 0 -89926 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 3079 -7.52 13.92 12 11.23 -3137.00 1695.00 24800 20250211 -4.84 9930 20241108 137.66 24800 -4.84 20250211 14850 58.92 20250102 24800 -4.84 20250211 9930 137.66 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
6 20250211 121309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 20950 -200 5 -0.95 6127568150 287674 18.39 20950 21850 20900 27450 14850 21150 21300.39 3.12 0 -26569 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2733 -6.68 12.36 12 2.20 -3137.00 1695.00 23250 20250210 -9.89 9930 20241108 110.98 23250 -9.89 20250210 14850 41.08 20250102 23250 -9.89 20250210 9930 110.98 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
7 20250211 111311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 21200 50 2 0.24 5264249500 246860 15.78 20950 21850 20900 27450 14850 21150 21324.84 3.12 0 -10584 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2766 -6.76 12.51 12 1.89 -3137.00 1695.00 23250 20250210 -8.82 9930 20241108 113.49 23250 -8.82 20250210 14850 42.76 20250102 23250 -8.82 20250210 9930 113.49 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
8 20250211 101309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 21500 350 2 1.65 4100412000 192227 12.29 20950 21850 20900 27450 14850 21150 21331.10 3.12 0 -3867 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2805 -6.85 12.68 12 1.47 -3137.00 1695.00 23250 20250210 -7.53 9930 20241108 116.52 23250 -7.53 20250210 14850 44.78 20250102 23250 -7.53 20250210 9930 116.52 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
9 20250211 091317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 21350 200 2 0.95 933649600 44250 2.83 20950 21400 20900 27450 14850 21150 21099.42 3.12 0 313 24910 23030 21370 19490 17830 23970 20430 65 6300 500 14800 50 1 13047594 2786 -6.81 12.60 12 0.34 -3137.00 1695.00 23250 20250210 -8.17 9930 20241108 115.01 23250 -8.17 20250210 14850 43.77 20250102 23250 -8.17 20250210 9930 115.01 20241108 1.01 N 475960 500 65 억 407513 N N 7 N 00 N
10 20250210 161302 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 21150 1290 2 6.50 32119581730 1488166 102.01 19920 23250 19710 25800 13910 19860 21584.76 1.63 0 193161 22686 21272 20386 18972 18086 20830 18530 65 5940 500 13900 50 1 13047594 2760 -6.74 12.48 12 11.41 -3137.00 1695.00 23250 20250210 -9.03 9930 20241108 112.99 23250 -9.03 20250210 14850 42.42 20250102 23250 -9.03 20250210 9930 112.99 20241108 0.96 N 475960 500 65 억 212492 N N 7 N 00 N
11 20250210 151303 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 20950 1090 2 5.49 31576464880 1462370 100.24 19920 23250 19710 25800 13910 19860 21593.84 1.63 0 197235 22686 21272 20386 18972 18086 20830 18530 65 5940 500 13900 50 1 13047594 2733 -6.68 12.36 12 11.21 -3137.00 1695.00 23250 20250210 -9.89 9930 20241108 110.98 23250 -9.89 20250210 14850 41.08 20250102 23250 -9.89 20250210 9930 110.98 20241108 0.96 N 475960 500 65 억 212492 N N 0 N 00 N
12 20250210 141301 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 21300 1440 2 7.25 29172264880 1347733 92.39 19920 23250 19710 25800 13910 19860 21646.75 1.63 0 194510 22686 21272 20386 18972 18086 20830 18530 65 5940 500 13900 50 1 13047594 2779 -6.79 12.57 12 10.33 -3137.00 1695.00 23250 20250210 -8.39 9930 20241108 114.50 23250 -8.39 20250210 14850 43.43 20250102 23250 -8.39 20250210 9930 114.50 20241108 0.96 N 475960 500 65 억 212492 N N 0 N 00 N