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
458870/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
20250212,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13390,-710,5,-5.04,2289653940,170248,67.41,14110,14120,13210,18330,9870,14100,13448.99,0.37,0,-6444,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1681,-14.80,18.09,12,1.36,-905.00,740.00,36000,20240619,-62.81,8540,20241115,56.79,15110,-11.38,20250206,10510,27.40,20250102,36000,-62.81,20240619,8540,56.79,20241115,0.76,N,458870,500,62 억,,46846,N,N,2,N,00,N
20250212,151252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13300,-800,5,-5.67,2126952920,158025,62.57,14110,14120,13210,18330,9870,14100,13459.60,0.37,0,-9095,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1669,-14.70,17.97,12,1.26,-905.00,740.00,36000,20240619,-63.06,8540,20241115,55.74,15110,-11.98,20250206,10510,26.55,20250102,36000,-63.06,20240619,8540,55.74,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13460,-640,5,-4.54,1793011050,132978,52.65,14110,14120,13210,18330,9870,14100,13483.52,0.37,0,-9616,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1689,-14.87,18.19,12,1.06,-905.00,740.00,36000,20240619,-62.61,8540,20241115,57.61,15110,-10.92,20250206,10510,28.07,20250102,36000,-62.61,20240619,8540,57.61,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13360,-740,5,-5.25,1732816780,128505,50.88,14110,14120,13210,18330,9870,14100,13484.43,0.37,0,-9411,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1677,-14.76,18.05,12,1.02,-905.00,740.00,36000,20240619,-62.89,8540,20241115,56.44,15110,-11.58,20250206,10510,27.12,20250102,36000,-62.89,20240619,8540,56.44,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13500,-600,5,-4.26,1596645480,118342,46.86,14110,14120,13210,18330,9870,14100,13491.79,0.37,0,-8617,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1694,-14.92,18.24,12,0.94,-905.00,740.00,36000,20240619,-62.50,8540,20241115,58.08,15110,-10.66,20250206,10510,28.45,20250102,36000,-62.50,20240619,8540,58.08,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,111251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,-660,5,-4.68,1503591590,111436,44.12,14110,14120,13210,18330,9870,14100,13492.87,0.37,0,-7334,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1687,-14.85,18.16,12,0.89,-905.00,740.00,36000,20240619,-62.67,8540,20241115,57.38,15110,-11.05,20250206,10510,27.88,20250102,36000,-62.67,20240619,8540,57.38,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,101245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13350,-750,5,-5.32,1221575970,90331,35.76,14110,14120,13210,18330,9870,14100,13523.33,0.37,0,-8612,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1676,-14.75,18.04,12,0.72,-905.00,740.00,36000,20240619,-62.92,8540,20241115,56.32,15110,-11.65,20250206,10510,27.02,20250102,36000,-62.92,20240619,8540,56.32,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250212,091154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13800,-300,5,-2.13,211006770,15112,5.98,14110,14120,13780,18330,9870,14100,13962.86,0.37,0,-2973,15500,14800,14300,13600,13100,14550,13350,63,4230,500,8740,10,1,12551680,1732,-15.25,18.65,12,0.12,-905.00,740.00,36000,20240619,-61.67,8540,20241115,61.59,15110,-8.67,20250206,10510,31.30,20250102,36000,-61.67,20240619,8540,61.59,20241115,0.76,N,458870,500,62 억,,46846,N,N,1,N,00,N
20250211,161256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14100,50,2,0.36,3639238050,251624,345.99,14190,15000,13800,18260,9840,14050,14463.12,0.42,0,-6055,14710,14380,14100,13770,13490,14240,13630,63,4210,500,8710,10,1,12551680,1770,-15.58,19.05,12,2.00,-905.00,740.00,36000,20240619,-60.83,8540,20241115,65.11,15110,-6.68,20250206,10510,34.16,20250102,36000,-60.83,20240619,8540,65.11,20241115,0.76,N,458870,500,62 억,,52957,N,N,1,N,00,N
20250211,151257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14220,170,2,1.21,3545621260,245014,336.90,14190,15000,13800,18260,9840,14050,14471.10,0.42,0,-5156,14710,14380,14100,13770,13490,14240,13630,63,4210,500,8710,10,1,12551680,1785,-15.71,19.22,12,1.95,-905.00,740.00,36000,20240619,-60.50,8540,20241115,66.51,15110,-5.89,20250206,10510,35.30,20250102,36000,-60.50,20240619,8540,66.51,20241115,0.76,N,458870,500,62 억,,52957,N,N,8,N,00,N
20250211,141255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14360,310,2,2.21,3083323430,212418,292.08,14190,15000,13800,18260,9840,14050,14515.36,0.42,0,-9426,14710,14380,14100,13770,13490,14240,13630,63,4210,500,8710,10,1,12551680,1802,-15.87,19.41,12,1.69,-905.00,740.00,36000,20240619,-60.11,8540,20241115,68.15,15110,-4.96,20250206,10510,36.63,20250102,36000,-60.11,20240619,8540,68.15,20241115,0.76,N,458870,500,62 억,,52957,N,N,8,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 161253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13390 -710 5 -5.04 2289653940 170248 67.41 14110 14120 13210 18330 9870 14100 13448.99 0.37 0 -6444 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1681 -14.80 18.09 12 1.36 -905.00 740.00 36000 20240619 -62.81 8540 20241115 56.79 15110 -11.38 20250206 10510 27.40 20250102 36000 -62.81 20240619 8540 56.79 20241115 0.76 N 458870 500 62 억 46846 N N 2 N 00 N
3 20250212 151252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13300 -800 5 -5.67 2126952920 158025 62.57 14110 14120 13210 18330 9870 14100 13459.60 0.37 0 -9095 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1669 -14.70 17.97 12 1.26 -905.00 740.00 36000 20240619 -63.06 8540 20241115 55.74 15110 -11.98 20250206 10510 26.55 20250102 36000 -63.06 20240619 8540 55.74 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
4 20250212 141253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13460 -640 5 -4.54 1793011050 132978 52.65 14110 14120 13210 18330 9870 14100 13483.52 0.37 0 -9616 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1689 -14.87 18.19 12 1.06 -905.00 740.00 36000 20240619 -62.61 8540 20241115 57.61 15110 -10.92 20250206 10510 28.07 20250102 36000 -62.61 20240619 8540 57.61 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
5 20250212 131257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13360 -740 5 -5.25 1732816780 128505 50.88 14110 14120 13210 18330 9870 14100 13484.43 0.37 0 -9411 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1677 -14.76 18.05 12 1.02 -905.00 740.00 36000 20240619 -62.89 8540 20241115 56.44 15110 -11.58 20250206 10510 27.12 20250102 36000 -62.89 20240619 8540 56.44 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
6 20250212 121252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13500 -600 5 -4.26 1596645480 118342 46.86 14110 14120 13210 18330 9870 14100 13491.79 0.37 0 -8617 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1694 -14.92 18.24 12 0.94 -905.00 740.00 36000 20240619 -62.50 8540 20241115 58.08 15110 -10.66 20250206 10510 28.45 20250102 36000 -62.50 20240619 8540 58.08 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
7 20250212 111251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13440 -660 5 -4.68 1503591590 111436 44.12 14110 14120 13210 18330 9870 14100 13492.87 0.37 0 -7334 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1687 -14.85 18.16 12 0.89 -905.00 740.00 36000 20240619 -62.67 8540 20241115 57.38 15110 -11.05 20250206 10510 27.88 20250102 36000 -62.67 20240619 8540 57.38 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
8 20250212 101245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13350 -750 5 -5.32 1221575970 90331 35.76 14110 14120 13210 18330 9870 14100 13523.33 0.37 0 -8612 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1676 -14.75 18.04 12 0.72 -905.00 740.00 36000 20240619 -62.92 8540 20241115 56.32 15110 -11.65 20250206 10510 27.02 20250102 36000 -62.92 20240619 8540 56.32 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
9 20250212 091154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13800 -300 5 -2.13 211006770 15112 5.98 14110 14120 13780 18330 9870 14100 13962.86 0.37 0 -2973 15500 14800 14300 13600 13100 14550 13350 63 4230 500 8740 10 1 12551680 1732 -15.25 18.65 12 0.12 -905.00 740.00 36000 20240619 -61.67 8540 20241115 61.59 15110 -8.67 20250206 10510 31.30 20250102 36000 -61.67 20240619 8540 61.59 20241115 0.76 N 458870 500 62 억 46846 N N 1 N 00 N
10 20250211 161256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14100 50 2 0.36 3639238050 251624 345.99 14190 15000 13800 18260 9840 14050 14463.12 0.42 0 -6055 14710 14380 14100 13770 13490 14240 13630 63 4210 500 8710 10 1 12551680 1770 -15.58 19.05 12 2.00 -905.00 740.00 36000 20240619 -60.83 8540 20241115 65.11 15110 -6.68 20250206 10510 34.16 20250102 36000 -60.83 20240619 8540 65.11 20241115 0.76 N 458870 500 62 억 52957 N N 1 N 00 N
11 20250211 151257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14220 170 2 1.21 3545621260 245014 336.90 14190 15000 13800 18260 9840 14050 14471.10 0.42 0 -5156 14710 14380 14100 13770 13490 14240 13630 63 4210 500 8710 10 1 12551680 1785 -15.71 19.22 12 1.95 -905.00 740.00 36000 20240619 -60.50 8540 20241115 66.51 15110 -5.89 20250206 10510 35.30 20250102 36000 -60.50 20240619 8540 66.51 20241115 0.76 N 458870 500 62 억 52957 N N 8 N 00 N
12 20250211 141255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14360 310 2 2.21 3083323430 212418 292.08 14190 15000 13800 18260 9840 14050 14515.36 0.42 0 -9426 14710 14380 14100 13770 13490 14240 13630 63 4210 500 8710 10 1 12551680 1802 -15.87 19.41 12 1.69 -905.00 740.00 36000 20240619 -60.11 8540 20241115 68.15 15110 -4.96 20250206 10510 36.63 20250102 36000 -60.11 20240619 8540 68.15 20241115 0.76 N 458870 500 62 억 52957 N N 8 N 00 N