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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
389650/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
20250212,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55000,0,3,0.00,17827270600,322313,23.68,55400,57100,53100,71500,38500,55000,55309.05,10.70,0,-35153,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4448,-50.51,-65.01,12,3.99,-1089.00,-846.00,60800,20250211,-9.54,21400,20240821,157.01,60800,-9.54,20250211,41850,31.42,20250103,60800,-9.54,20250211,21400,157.01,20240821,2.46,N,389650,500,40 억,,864980,N,N,475,N,00,N
20250212,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55200,200,2,0.36,17212442600,311150,22.86,55400,57100,53100,71500,38500,55000,55318.79,10.70,0,-35645,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4464,-50.69,-65.25,12,3.85,-1089.00,-846.00,60800,20250211,-9.21,21400,20240821,157.94,60800,-9.21,20250211,41850,31.90,20250103,60800,-9.21,20250211,21400,157.94,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,141203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,56200,1200,2,2.18,15032811900,271932,19.98,55400,57100,53100,71500,38500,55000,55281.51,10.70,0,-37317,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4545,-51.61,-66.43,12,3.36,-1089.00,-846.00,60800,20250211,-7.57,21400,20240821,162.62,60800,-7.57,20250211,41850,34.29,20250103,60800,-7.57,20250211,21400,162.62,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,131206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55800,800,2,1.45,11568425400,210582,15.47,55400,56500,53100,71500,38500,55000,54935.49,10.70,0,-25640,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4512,-51.24,-65.96,12,2.60,-1089.00,-846.00,60800,20250211,-8.22,21400,20240821,160.75,60800,-8.22,20250211,41850,33.33,20250103,60800,-8.22,20250211,21400,160.75,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,121202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55200,200,2,0.36,10565932700,192436,14.14,55400,56500,53100,71500,38500,55000,54906.22,10.70,0,-29941,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4464,-50.69,-65.25,12,2.38,-1089.00,-846.00,60800,20250211,-9.21,21400,20240821,157.94,60800,-9.21,20250211,41850,31.90,20250103,60800,-9.21,20250211,21400,157.94,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,111200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55900,900,2,1.64,8313862600,152094,11.17,55400,56000,53100,71500,38500,55000,54662.66,10.70,0,-21481,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4520,-51.33,-66.08,12,1.88,-1089.00,-846.00,60800,20250211,-8.06,21400,20240821,161.21,60800,-8.06,20250211,41850,33.57,20250103,60800,-8.06,20250211,21400,161.21,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53700,-1300,5,-2.36,6142294200,112593,8.27,55400,55800,53100,71500,38500,55000,54553.07,10.70,0,-14258,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4343,-49.31,-63.48,12,1.39,-1089.00,-846.00,60800,20250211,-11.68,21400,20240821,150.93,60800,-11.68,20250211,41850,28.32,20250103,60800,-11.68,20250211,21400,150.93,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250212,091117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54900,-100,5,-0.18,1726039400,31306,2.30,55400,55800,54300,71500,38500,55000,55134.46,10.70,0,-3444,64666,59832,55966,51132,47266,62250,53550,40,16500,500,39600,100,1,8086686,4440,-50.41,-64.89,12,0.39,-1089.00,-846.00,60800,20250211,-9.70,21400,20240821,156.54,60800,-9.70,20250211,41850,31.18,20250103,60800,-9.70,20250211,21400,156.54,20240821,2.46,N,389650,500,40 억,,864980,N,N,1593,N,00,N
20250211,161206,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,55000,2000,2,3.77,77704506400,1354654,136.66,52100,60800,52100,68900,37100,53000,57365.22,9.80,0,69456,59633,56316,51283,47966,42933,57975,49625,40,15900,500,38160,100,1,8086686,4448,-50.51,-65.01,12,16.75,-1089.00,-846.00,60800,20250211,-9.54,21400,20240821,157.01,60800,-9.54,20250211,41850,31.42,20250103,60800,-9.54,20250211,21400,157.01,20240821,2.46,N,389650,500,40 억,,792235,N,N,1593,N,00,N
20250211,151206,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,55100,2100,2,3.96,76660027600,1335685,134.75,52100,60800,52100,68900,37100,53000,57396.22,9.80,0,69743,59633,56316,51283,47966,42933,57975,49625,40,15900,500,38160,100,1,8086686,4456,-50.60,-65.13,12,16.52,-1089.00,-846.00,60800,20250211,-9.38,21400,20240821,157.48,60800,-9.38,20250211,41850,31.66,20250103,60800,-9.38,20250211,21400,157.48,20240821,2.46,N,389650,500,40 억,,792235,N,N,126,N,00,N
20250211,141205,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,56000,3000,2,5.66,72153375300,1253834,126.49,52100,60800,52100,68900,37100,53000,57548.88,9.80,0,65212,59633,56316,51283,47966,42933,57975,49625,40,15900,500,38160,100,1,8086686,4529,-51.42,-66.19,12,15.50,-1089.00,-846.00,60800,20250211,-7.89,21400,20240821,161.68,60800,-7.89,20250211,41850,33.81,20250103,60800,-7.89,20250211,21400,161.68,20240821,2.46,N,389650,500,40 억,,792235,N,N,126,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 20250212 161203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55000 0 3 0.00 17827270600 322313 23.68 55400 57100 53100 71500 38500 55000 55309.05 10.70 0 -35153 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4448 -50.51 -65.01 12 3.99 -1089.00 -846.00 60800 20250211 -9.54 21400 20240821 157.01 60800 -9.54 20250211 41850 31.42 20250103 60800 -9.54 20250211 21400 157.01 20240821 2.46 N 389650 500 40 억 864980 N N 475 N 00 N
3 20250212 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55200 200 2 0.36 17212442600 311150 22.86 55400 57100 53100 71500 38500 55000 55318.79 10.70 0 -35645 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4464 -50.69 -65.25 12 3.85 -1089.00 -846.00 60800 20250211 -9.21 21400 20240821 157.94 60800 -9.21 20250211 41850 31.90 20250103 60800 -9.21 20250211 21400 157.94 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
4 20250212 141203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 56200 1200 2 2.18 15032811900 271932 19.98 55400 57100 53100 71500 38500 55000 55281.51 10.70 0 -37317 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4545 -51.61 -66.43 12 3.36 -1089.00 -846.00 60800 20250211 -7.57 21400 20240821 162.62 60800 -7.57 20250211 41850 34.29 20250103 60800 -7.57 20250211 21400 162.62 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
5 20250212 131206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55800 800 2 1.45 11568425400 210582 15.47 55400 56500 53100 71500 38500 55000 54935.49 10.70 0 -25640 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4512 -51.24 -65.96 12 2.60 -1089.00 -846.00 60800 20250211 -8.22 21400 20240821 160.75 60800 -8.22 20250211 41850 33.33 20250103 60800 -8.22 20250211 21400 160.75 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
6 20250212 121202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55200 200 2 0.36 10565932700 192436 14.14 55400 56500 53100 71500 38500 55000 54906.22 10.70 0 -29941 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4464 -50.69 -65.25 12 2.38 -1089.00 -846.00 60800 20250211 -9.21 21400 20240821 157.94 60800 -9.21 20250211 41850 31.90 20250103 60800 -9.21 20250211 21400 157.94 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
7 20250212 111200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55900 900 2 1.64 8313862600 152094 11.17 55400 56000 53100 71500 38500 55000 54662.66 10.70 0 -21481 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4520 -51.33 -66.08 12 1.88 -1089.00 -846.00 60800 20250211 -8.06 21400 20240821 161.21 60800 -8.06 20250211 41850 33.57 20250103 60800 -8.06 20250211 21400 161.21 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
8 20250212 101154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53700 -1300 5 -2.36 6142294200 112593 8.27 55400 55800 53100 71500 38500 55000 54553.07 10.70 0 -14258 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4343 -49.31 -63.48 12 1.39 -1089.00 -846.00 60800 20250211 -11.68 21400 20240821 150.93 60800 -11.68 20250211 41850 28.32 20250103 60800 -11.68 20250211 21400 150.93 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
9 20250212 091117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54900 -100 5 -0.18 1726039400 31306 2.30 55400 55800 54300 71500 38500 55000 55134.46 10.70 0 -3444 64666 59832 55966 51132 47266 62250 53550 40 16500 500 39600 100 1 8086686 4440 -50.41 -64.89 12 0.39 -1089.00 -846.00 60800 20250211 -9.70 21400 20240821 156.54 60800 -9.70 20250211 41850 31.18 20250103 60800 -9.70 20250211 21400 156.54 20240821 2.46 N 389650 500 40 억 864980 N N 1593 N 00 N
10 20250211 161206 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 55000 2000 2 3.77 77704506400 1354654 136.66 52100 60800 52100 68900 37100 53000 57365.22 9.80 0 69456 59633 56316 51283 47966 42933 57975 49625 40 15900 500 38160 100 1 8086686 4448 -50.51 -65.01 12 16.75 -1089.00 -846.00 60800 20250211 -9.54 21400 20240821 157.01 60800 -9.54 20250211 41850 31.42 20250103 60800 -9.54 20250211 21400 157.01 20240821 2.46 N 389650 500 40 억 792235 N N 1593 N 00 N
11 20250211 151206 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 55100 2100 2 3.96 76660027600 1335685 134.75 52100 60800 52100 68900 37100 53000 57396.22 9.80 0 69743 59633 56316 51283 47966 42933 57975 49625 40 15900 500 38160 100 1 8086686 4456 -50.60 -65.13 12 16.52 -1089.00 -846.00 60800 20250211 -9.38 21400 20240821 157.48 60800 -9.38 20250211 41850 31.66 20250103 60800 -9.38 20250211 21400 157.48 20240821 2.46 N 389650 500 40 억 792235 N N 126 N 00 N
12 20250211 141205 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 56000 3000 2 5.66 72153375300 1253834 126.49 52100 60800 52100 68900 37100 53000 57548.88 9.80 0 65212 59633 56316 51283 47966 42933 57975 49625 40 15900 500 38160 100 1 8086686 4529 -51.42 -66.19 12 15.50 -1089.00 -846.00 60800 20250211 -7.89 21400 20240821 161.68 60800 -7.89 20250211 41850 33.81 20250103 60800 -7.89 20250211 21400 161.68 20240821 2.46 N 389650 500 40 억 792235 N N 126 N 00 N