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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
450950/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
20250218,161314,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,41235669830,4040114,159.02,10850,10890,9510,12630,6810,9720,10207.19,0.98,0,-92473,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3513,331.72,42.76,12,11.06,29.00,225.00,10890,20250218,-11.66,6340,20250124,51.74,10890,-11.66,20250218,6340,51.74,20250124,10890,-11.66,20250218,6340,51.74,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,151315,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9620,-100,5,-1.03,40701511660,3984581,156.83,10850,10890,9510,12630,6810,9720,10214.75,0.98,0,-90583,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3513,331.72,42.76,12,10.91,29.00,225.00,10890,20250218,-11.66,6340,20250124,51.74,10890,-11.66,20250218,6340,51.74,20250124,10890,-11.66,20250218,6340,51.74,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,141317,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9740,20,2,0.21,37257831860,3627999,142.80,10850,10890,9740,12630,6810,9720,10269.53,0.98,0,-105168,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3557,335.86,43.29,12,9.94,29.00,225.00,10890,20250218,-10.56,6340,20250124,53.63,10890,-10.56,20250218,6340,53.63,20250124,10890,-10.56,20250218,6340,53.63,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,131314,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10080,360,2,3.70,34010906510,3300791,129.92,10850,10890,9910,12630,6810,9720,10303.87,0.98,0,-114744,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3681,347.59,44.80,12,9.04,29.00,225.00,10890,20250218,-7.44,6340,20250124,58.99,10890,-7.44,20250218,6340,58.99,20250124,10890,-7.44,20250218,6340,58.99,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,121316,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,9940,220,2,2.26,26028236370,2514702,98.98,10850,10890,9910,12630,6810,9720,10350.43,0.98,0,-52931,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3630,342.76,44.18,12,6.89,29.00,225.00,10890,20250218,-8.72,6340,20250124,56.78,10890,-8.72,20250218,6340,56.78,20250124,10890,-8.72,20250218,6340,56.78,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,111313,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10040,320,2,3.29,24164423540,2327453,91.61,10850,10890,9910,12630,6810,9720,10382.35,0.98,0,-40403,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3666,346.21,44.62,12,6.37,29.00,225.00,10890,20250218,-7.81,6340,20250124,58.36,10890,-7.81,20250218,6340,58.36,20250124,10890,-7.81,20250218,6340,58.36,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,101313,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10150,430,2,4.42,21475314580,2060024,81.08,10850,10890,9910,12630,6810,9720,10424.79,0.98,0,-14169,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3706,350.00,45.11,12,5.64,29.00,225.00,10890,20250218,-6.80,6340,20250124,60.09,10890,-6.80,20250218,6340,60.09,20250124,10890,-6.80,20250218,6340,60.09,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250218,091318,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10390,670,2,6.89,12448329070,1177547,46.35,10850,10890,10340,12630,6810,9720,10571.41,0.98,0,-64199,10200,9960,9610,9370,9020,10080,9490,37,2910,100,6800,10,1,36514642,3794,358.28,46.18,12,3.22,29.00,225.00,10890,20250218,-4.59,6340,20250124,63.88,10890,-4.59,20250218,6340,63.88,20250124,10890,-4.59,20250218,6340,63.88,20250124,0.00,N,450950,100,36 억,,358844,N,N,0,N,00,N
20250217,161313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9720,390,2,4.18,20526107630,2120945,105.66,9390,9850,9260,12120,6540,9330,9672.48,0.98,0,2702,9996,9662,9426,9092,8856,9830,9260,37,2790,100,6530,10,1,36514642,3549,335.17,43.20,12,5.81,29.00,225.00,10540,20250212,-7.78,6340,20250124,53.31,10540,-7.78,20250212,6340,53.31,20250124,10540,-7.78,20250212,6340,53.31,20250124,0.00,N,450950,100,36 억,,358398,N,N,0,N,00,N
20250217,151311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9670,340,2,3.64,19306460470,1996411,99.46,9390,9850,9260,12120,6540,9330,9671.23,0.98,0,7612,9996,9662,9426,9092,8856,9830,9260,37,2790,100,6530,10,1,36514642,3531,333.45,42.98,12,5.47,29.00,225.00,10540,20250212,-8.25,6340,20250124,52.52,10540,-8.25,20250212,6340,52.52,20250124,10540,-8.25,20250212,6340,52.52,20250124,0.00,N,450950,100,36 억,,358398,N,N,0,N,00,N
20250217,141310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9640,310,2,3.32,17516009200,1810336,90.19,9390,9850,9260,12120,6540,9330,9676.27,0.98,0,17646,9996,9662,9426,9092,8856,9830,9260,37,2790,100,6530,10,1,36514642,3520,332.41,42.84,12,4.96,29.00,225.00,10540,20250212,-8.54,6340,20250124,52.05,10540,-8.54,20250212,6340,52.05,20250124,10540,-8.54,20250212,6340,52.05,20250124,0.00,N,450950,100,36 억,,358398,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 20250218 161314 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9620 -100 5 -1.03 41235669830 4040114 159.02 10850 10890 9510 12630 6810 9720 10207.19 0.98 0 -92473 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3513 331.72 42.76 12 11.06 29.00 225.00 10890 20250218 -11.66 6340 20250124 51.74 10890 -11.66 20250218 6340 51.74 20250124 10890 -11.66 20250218 6340 51.74 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
3 20250218 151315 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9620 -100 5 -1.03 40701511660 3984581 156.83 10850 10890 9510 12630 6810 9720 10214.75 0.98 0 -90583 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3513 331.72 42.76 12 10.91 29.00 225.00 10890 20250218 -11.66 6340 20250124 51.74 10890 -11.66 20250218 6340 51.74 20250124 10890 -11.66 20250218 6340 51.74 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
4 20250218 141317 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9740 20 2 0.21 37257831860 3627999 142.80 10850 10890 9740 12630 6810 9720 10269.53 0.98 0 -105168 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3557 335.86 43.29 12 9.94 29.00 225.00 10890 20250218 -10.56 6340 20250124 53.63 10890 -10.56 20250218 6340 53.63 20250124 10890 -10.56 20250218 6340 53.63 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
5 20250218 131314 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10080 360 2 3.70 34010906510 3300791 129.92 10850 10890 9910 12630 6810 9720 10303.87 0.98 0 -114744 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3681 347.59 44.80 12 9.04 29.00 225.00 10890 20250218 -7.44 6340 20250124 58.99 10890 -7.44 20250218 6340 58.99 20250124 10890 -7.44 20250218 6340 58.99 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
6 20250218 121316 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 9940 220 2 2.26 26028236370 2514702 98.98 10850 10890 9910 12630 6810 9720 10350.43 0.98 0 -52931 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3630 342.76 44.18 12 6.89 29.00 225.00 10890 20250218 -8.72 6340 20250124 56.78 10890 -8.72 20250218 6340 56.78 20250124 10890 -8.72 20250218 6340 56.78 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
7 20250218 111313 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10040 320 2 3.29 24164423540 2327453 91.61 10850 10890 9910 12630 6810 9720 10382.35 0.98 0 -40403 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3666 346.21 44.62 12 6.37 29.00 225.00 10890 20250218 -7.81 6340 20250124 58.36 10890 -7.81 20250218 6340 58.36 20250124 10890 -7.81 20250218 6340 58.36 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
8 20250218 101313 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10150 430 2 4.42 21475314580 2060024 81.08 10850 10890 9910 12630 6810 9720 10424.79 0.98 0 -14169 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3706 350.00 45.11 12 5.64 29.00 225.00 10890 20250218 -6.80 6340 20250124 60.09 10890 -6.80 20250218 6340 60.09 20250124 10890 -6.80 20250218 6340 60.09 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
9 20250218 091318 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10390 670 2 6.89 12448329070 1177547 46.35 10850 10890 10340 12630 6810 9720 10571.41 0.98 0 -64199 10200 9960 9610 9370 9020 10080 9490 37 2910 100 6800 10 1 36514642 3794 358.28 46.18 12 3.22 29.00 225.00 10890 20250218 -4.59 6340 20250124 63.88 10890 -4.59 20250218 6340 63.88 20250124 10890 -4.59 20250218 6340 63.88 20250124 0.00 N 450950 100 36 억 358844 N N 0 N 00 N
10 20250217 161313 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9720 390 2 4.18 20526107630 2120945 105.66 9390 9850 9260 12120 6540 9330 9672.48 0.98 0 2702 9996 9662 9426 9092 8856 9830 9260 37 2790 100 6530 10 1 36514642 3549 335.17 43.20 12 5.81 29.00 225.00 10540 20250212 -7.78 6340 20250124 53.31 10540 -7.78 20250212 6340 53.31 20250124 10540 -7.78 20250212 6340 53.31 20250124 0.00 N 450950 100 36 억 358398 N N 0 N 00 N
11 20250217 151311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9670 340 2 3.64 19306460470 1996411 99.46 9390 9850 9260 12120 6540 9330 9671.23 0.98 0 7612 9996 9662 9426 9092 8856 9830 9260 37 2790 100 6530 10 1 36514642 3531 333.45 42.98 12 5.47 29.00 225.00 10540 20250212 -8.25 6340 20250124 52.52 10540 -8.25 20250212 6340 52.52 20250124 10540 -8.25 20250212 6340 52.52 20250124 0.00 N 450950 100 36 억 358398 N N 0 N 00 N
12 20250217 141310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9640 310 2 3.32 17516009200 1810336 90.19 9390 9850 9260 12120 6540 9330 9676.27 0.98 0 17646 9996 9662 9426 9092 8856 9830 9260 37 2790 100 6530 10 1 36514642 3520 332.41 42.84 12 4.96 29.00 225.00 10540 20250212 -8.54 6340 20250124 52.05 10540 -8.54 20250212 6340 52.05 20250124 10540 -8.54 20250212 6340 52.05 20250124 0.00 N 450950 100 36 억 358398 N N 0 N 00 N