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
462510/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
20250212,161256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,-360,5,-4.03,782819450,90155,14.17,8890,8890,8480,11600,6260,8930,8683.04,3.18,0,-6804,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,741,-6.98,7.33,12,1.04,-1228.00,1169.00,56000,20240617,-84.70,7110,20250203,20.53,9350,-8.34,20250108,7110,20.53,20250203,56000,-84.70,20240617,7110,20.53,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-430,5,-4.82,759072230,87375,13.73,8890,8890,8490,11600,6260,8930,8687.51,3.18,0,-6447,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,735,-6.92,7.27,12,1.01,-1228.00,1169.00,56000,20240617,-84.82,7110,20250203,19.55,9350,-9.09,20250108,7110,19.55,20250203,56000,-84.82,20240617,7110,19.55,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,-370,5,-4.14,681369620,78258,12.30,8890,8890,8500,11600,6260,8930,8706.70,3.18,0,-1524,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,741,-6.97,7.32,12,0.90,-1228.00,1169.00,56000,20240617,-84.71,7110,20250203,20.39,9350,-8.45,20250108,7110,20.39,20250203,56000,-84.71,20240617,7110,20.39,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,131300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8590,-340,5,-3.81,608305930,69709,10.96,8890,8890,8590,11600,6260,8930,8726.35,3.18,0,-1475,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,743,-7.00,7.35,12,0.81,-1228.00,1169.00,56000,20240617,-84.66,7110,20250203,20.82,9350,-8.13,20250108,7110,20.82,20250203,56000,-84.66,20240617,7110,20.82,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,121255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,-240,5,-2.69,523630620,59882,9.41,8890,8890,8640,11600,6260,8930,8744.36,3.18,0,-1349,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,752,-7.08,7.43,12,0.69,-1228.00,1169.00,56000,20240617,-84.48,7110,20250203,22.22,9350,-7.06,20250108,7110,22.22,20250203,56000,-84.48,20240617,7110,22.22,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,111254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,-270,5,-3.02,466924880,53337,8.38,8890,8890,8660,11600,6260,8930,8754.23,3.18,0,-870,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,749,-7.05,7.41,12,0.62,-1228.00,1169.00,56000,20240617,-84.54,7110,20250203,21.80,9350,-7.38,20250108,7110,21.80,20250203,56000,-84.54,20240617,7110,21.80,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,101248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8690,-240,5,-2.69,394205260,44981,7.07,8890,8890,8660,11600,6260,8930,8763.81,3.18,0,1998,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,752,-7.08,7.43,12,0.52,-1228.00,1169.00,56000,20240617,-84.48,7110,20250203,22.22,9350,-7.06,20250108,7110,22.22,20250203,56000,-84.48,20240617,7110,22.22,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250212,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8740,-190,5,-2.13,191983570,21854,3.44,8890,8890,8660,11600,6260,8930,8784.81,3.18,0,1667,10010,9470,8730,8190,7450,9740,8460,43,2670,500,5530,10,1,8650735,756,-7.12,7.48,12,0.25,-1228.00,1169.00,56000,20240617,-84.39,7110,20250203,22.93,9350,-6.52,20250108,7110,22.93,20250203,56000,-84.39,20240617,7110,22.93,20250203,1.11,N,462510,500,43 억,,274703,N,N,0,N,00,N
20250211,161259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,900,2,11.21,5608921110,633948,2151.53,8000,9270,7990,10430,5630,8030,8847.44,2.82,0,31344,8310,8170,7960,7820,7610,8240,7890,43,2400,500,4970,10,1,8650735,773,-7.27,7.64,12,7.33,-1228.00,1169.00,56000,20240617,-84.05,7110,20250203,25.60,9350,-4.49,20250108,7110,25.60,20250203,56000,-84.05,20240617,7110,25.60,20250203,1.13,N,462510,500,43 억,,244370,N,N,0,N,00,N
20250211,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8870,840,2,10.46,5503470360,622087,2111.27,8000,9270,7990,10430,5630,8030,8846.83,2.82,0,35168,8310,8170,7960,7820,7610,8240,7890,43,2400,500,4970,10,1,8650735,767,-7.22,7.59,12,7.19,-1228.00,1169.00,56000,20240617,-84.16,7110,20250203,24.75,9350,-5.13,20250108,7110,24.75,20250203,56000,-84.16,20240617,7110,24.75,20250203,1.13,N,462510,500,43 억,,244370,N,N,0,N,00,N
20250211,141258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8840,810,2,10.09,4912882190,555945,1886.80,8000,9270,7990,10430,5630,8030,8837.04,2.82,0,31255,8310,8170,7960,7820,7610,8240,7890,43,2400,500,4970,10,1,8650735,765,-7.20,7.56,12,6.43,-1228.00,1169.00,56000,20240617,-84.21,7110,20250203,24.33,9350,-5.45,20250108,7110,24.33,20250203,56000,-84.21,20240617,7110,24.33,20250203,1.13,N,462510,500,43 억,,244370,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 20250212 161256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8570 -360 5 -4.03 782819450 90155 14.17 8890 8890 8480 11600 6260 8930 8683.04 3.18 0 -6804 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 741 -6.98 7.33 12 1.04 -1228.00 1169.00 56000 20240617 -84.70 7110 20250203 20.53 9350 -8.34 20250108 7110 20.53 20250203 56000 -84.70 20240617 7110 20.53 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
3 20250212 151255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 -430 5 -4.82 759072230 87375 13.73 8890 8890 8490 11600 6260 8930 8687.51 3.18 0 -6447 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 735 -6.92 7.27 12 1.01 -1228.00 1169.00 56000 20240617 -84.82 7110 20250203 19.55 9350 -9.09 20250108 7110 19.55 20250203 56000 -84.82 20240617 7110 19.55 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
4 20250212 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8560 -370 5 -4.14 681369620 78258 12.30 8890 8890 8500 11600 6260 8930 8706.70 3.18 0 -1524 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 741 -6.97 7.32 12 0.90 -1228.00 1169.00 56000 20240617 -84.71 7110 20250203 20.39 9350 -8.45 20250108 7110 20.39 20250203 56000 -84.71 20240617 7110 20.39 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
5 20250212 131300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8590 -340 5 -3.81 608305930 69709 10.96 8890 8890 8590 11600 6260 8930 8726.35 3.18 0 -1475 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 743 -7.00 7.35 12 0.81 -1228.00 1169.00 56000 20240617 -84.66 7110 20250203 20.82 9350 -8.13 20250108 7110 20.82 20250203 56000 -84.66 20240617 7110 20.82 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
6 20250212 121255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8690 -240 5 -2.69 523630620 59882 9.41 8890 8890 8640 11600 6260 8930 8744.36 3.18 0 -1349 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 752 -7.08 7.43 12 0.69 -1228.00 1169.00 56000 20240617 -84.48 7110 20250203 22.22 9350 -7.06 20250108 7110 22.22 20250203 56000 -84.48 20240617 7110 22.22 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
7 20250212 111254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 -270 5 -3.02 466924880 53337 8.38 8890 8890 8660 11600 6260 8930 8754.23 3.18 0 -870 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 749 -7.05 7.41 12 0.62 -1228.00 1169.00 56000 20240617 -84.54 7110 20250203 21.80 9350 -7.38 20250108 7110 21.80 20250203 56000 -84.54 20240617 7110 21.80 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
8 20250212 101248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8690 -240 5 -2.69 394205260 44981 7.07 8890 8890 8660 11600 6260 8930 8763.81 3.18 0 1998 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 752 -7.08 7.43 12 0.52 -1228.00 1169.00 56000 20240617 -84.48 7110 20250203 22.22 9350 -7.06 20250108 7110 22.22 20250203 56000 -84.48 20240617 7110 22.22 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
9 20250212 091156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8740 -190 5 -2.13 191983570 21854 3.44 8890 8890 8660 11600 6260 8930 8784.81 3.18 0 1667 10010 9470 8730 8190 7450 9740 8460 43 2670 500 5530 10 1 8650735 756 -7.12 7.48 12 0.25 -1228.00 1169.00 56000 20240617 -84.39 7110 20250203 22.93 9350 -6.52 20250108 7110 22.93 20250203 56000 -84.39 20240617 7110 22.93 20250203 1.11 N 462510 500 43 억 274703 N N 0 N 00 N
10 20250211 161259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 900 2 11.21 5608921110 633948 2151.53 8000 9270 7990 10430 5630 8030 8847.44 2.82 0 31344 8310 8170 7960 7820 7610 8240 7890 43 2400 500 4970 10 1 8650735 773 -7.27 7.64 12 7.33 -1228.00 1169.00 56000 20240617 -84.05 7110 20250203 25.60 9350 -4.49 20250108 7110 25.60 20250203 56000 -84.05 20240617 7110 25.60 20250203 1.13 N 462510 500 43 억 244370 N N 0 N 00 N
11 20250211 151300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8870 840 2 10.46 5503470360 622087 2111.27 8000 9270 7990 10430 5630 8030 8846.83 2.82 0 35168 8310 8170 7960 7820 7610 8240 7890 43 2400 500 4970 10 1 8650735 767 -7.22 7.59 12 7.19 -1228.00 1169.00 56000 20240617 -84.16 7110 20250203 24.75 9350 -5.13 20250108 7110 24.75 20250203 56000 -84.16 20240617 7110 24.75 20250203 1.13 N 462510 500 43 억 244370 N N 0 N 00 N
12 20250211 141258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8840 810 2 10.09 4912882190 555945 1886.80 8000 9270 7990 10430 5630 8030 8837.04 2.82 0 31255 8310 8170 7960 7820 7610 8240 7890 43 2400 500 4970 10 1 8650735 765 -7.20 7.56 12 6.43 -1228.00 1169.00 56000 20240617 -84.21 7110 20250203 24.33 9350 -5.45 20250108 7110 24.33 20250203 56000 -84.21 20240617 7110 24.33 20250203 1.13 N 462510 500 43 억 244370 N N 0 N 00 N