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
043100/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
20250211,160451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1445,-6,5,-0.41,35096086,24175,88.64,1475,1486,1427,1886,1016,1451,1451.75,2.23,0,-1775,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,240,-0.52,0.55,12,0.15,-2775.00,2650.00,4660,20240315,-68.99,1393,20241227,3.73,1661,-13.00,20250205,1401,3.14,20250131,3885,-62.81,20241004,283,410.60,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,150451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1445,-6,5,-0.41,33912736,23356,85.64,1475,1486,1427,1886,1016,1451,1451.99,2.23,0,-1798,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,240,-0.52,0.55,12,0.14,-2775.00,2650.00,4660,20240315,-68.99,1393,20241227,3.73,1661,-13.00,20250205,1401,3.14,20250131,3885,-62.81,20241004,283,410.60,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,140452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1454,3,2,0.21,25107276,17208,63.10,1475,1486,1437,1886,1016,1451,1459.05,2.23,0,-2141,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,241,-0.52,0.55,12,0.10,-2775.00,2650.00,4660,20240315,-68.80,1393,20241227,4.38,1661,-12.46,20250205,1401,3.78,20250131,3885,-62.57,20241004,283,413.78,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,130450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1455,4,2,0.28,20677747,14149,51.88,1475,1486,1450,1886,1016,1451,1461.43,2.23,0,-2118,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,241,-0.52,0.55,12,0.09,-2775.00,2650.00,4660,20240315,-68.78,1393,20241227,4.45,1661,-12.40,20250205,1401,3.85,20250131,3885,-62.55,20241004,283,414.13,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,120450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1465,14,2,0.96,17027937,11633,42.65,1475,1486,1450,1886,1016,1451,1463.76,2.23,0,-2117,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,243,-0.53,0.55,12,0.07,-2775.00,2650.00,4660,20240315,-68.56,1393,20241227,5.17,1661,-11.80,20250205,1401,4.57,20250131,3885,-62.29,20241004,283,417.67,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,110451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1453,2,2,0.14,11469720,7805,28.62,1475,1486,1451,1886,1016,1451,1469.53,2.23,0,-2391,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,241,-0.52,0.55,12,0.05,-2775.00,2650.00,4660,20240315,-68.82,1393,20241227,4.31,1661,-12.52,20250205,1401,3.71,20250131,3885,-62.60,20241004,283,413.43,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,100451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1462,11,2,0.76,10977153,7466,27.38,1475,1486,1451,1886,1016,1451,1470.29,2.23,0,-2730,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,242,-0.53,0.55,12,0.05,-2775.00,2650.00,4660,20240315,-68.63,1393,20241227,4.95,1661,-11.98,20250205,1401,4.35,20250131,3885,-62.37,20241004,283,416.61,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250211,090453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1486,35,2,2.41,6162071,4178,15.32,1475,1486,1453,1886,1016,1451,1474.89,2.23,0,-1110,1498,1474,1451,1427,1404,1463,1416,83,435,500,870,1,1,16582967,246,-0.54,0.56,12,0.03,-2775.00,2650.00,4660,20240315,-68.11,1393,20241227,6.68,1661,-10.54,20250205,1401,6.07,20250131,3885,-61.75,20241004,283,425.09,20240627,0.00,N,043100,500,82 억,,369098,N,N,0,N,00,N
20250210,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1451,-2,5,-0.14,39268582,27246,186.25,1453,1475,1428,1888,1018,1453,1441.26,2.17,0,8845,1496,1474,1462,1440,1428,1468,1434,83,435,500,870,1,1,16582967,241,-0.52,0.55,12,0.16,-2775.00,2650.00,4660,20240315,-68.86,1393,20241227,4.16,1661,-12.64,20250205,1401,3.57,20250131,3885,-62.65,20241004,283,412.72,20240627,0.00,N,043100,500,82 억,,360253,N,N,0,N,00,N
20250210,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1450,-3,5,-0.21,37920603,26317,179.90,1453,1475,1428,1888,1018,1453,1440.92,2.17,0,9023,1496,1474,1462,1440,1428,1468,1434,83,435,500,870,1,1,16582967,240,-0.52,0.55,12,0.16,-2775.00,2650.00,4660,20240315,-68.88,1393,20241227,4.09,1661,-12.70,20250205,1401,3.50,20250131,3885,-62.68,20241004,283,412.37,20240627,0.00,N,043100,500,82 억,,360253,N,N,0,N,00,N
20250210,140448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1437,-16,5,-1.10,20417243,14197,97.05,1453,1453,1428,1888,1018,1453,1438.14,2.17,0,1255,1496,1474,1462,1440,1428,1468,1434,83,435,500,870,1,1,16582967,238,-0.52,0.54,12,0.09,-2775.00,2650.00,4660,20240315,-69.16,1393,20241227,3.16,1661,-13.49,20250205,1401,2.57,20250131,3885,-63.01,20241004,283,407.77,20240627,0.00,N,043100,500,82 억,,360253,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 160451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1445 -6 5 -0.41 35096086 24175 88.64 1475 1486 1427 1886 1016 1451 1451.75 2.23 0 -1775 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 240 -0.52 0.55 12 0.15 -2775.00 2650.00 4660 20240315 -68.99 1393 20241227 3.73 1661 -13.00 20250205 1401 3.14 20250131 3885 -62.81 20241004 283 410.60 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
3 20250211 150451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1445 -6 5 -0.41 33912736 23356 85.64 1475 1486 1427 1886 1016 1451 1451.99 2.23 0 -1798 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 240 -0.52 0.55 12 0.14 -2775.00 2650.00 4660 20240315 -68.99 1393 20241227 3.73 1661 -13.00 20250205 1401 3.14 20250131 3885 -62.81 20241004 283 410.60 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
4 20250211 140452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1454 3 2 0.21 25107276 17208 63.10 1475 1486 1437 1886 1016 1451 1459.05 2.23 0 -2141 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 241 -0.52 0.55 12 0.10 -2775.00 2650.00 4660 20240315 -68.80 1393 20241227 4.38 1661 -12.46 20250205 1401 3.78 20250131 3885 -62.57 20241004 283 413.78 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
5 20250211 130450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1455 4 2 0.28 20677747 14149 51.88 1475 1486 1450 1886 1016 1451 1461.43 2.23 0 -2118 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 241 -0.52 0.55 12 0.09 -2775.00 2650.00 4660 20240315 -68.78 1393 20241227 4.45 1661 -12.40 20250205 1401 3.85 20250131 3885 -62.55 20241004 283 414.13 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
6 20250211 120450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1465 14 2 0.96 17027937 11633 42.65 1475 1486 1450 1886 1016 1451 1463.76 2.23 0 -2117 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 243 -0.53 0.55 12 0.07 -2775.00 2650.00 4660 20240315 -68.56 1393 20241227 5.17 1661 -11.80 20250205 1401 4.57 20250131 3885 -62.29 20241004 283 417.67 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
7 20250211 110451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1453 2 2 0.14 11469720 7805 28.62 1475 1486 1451 1886 1016 1451 1469.53 2.23 0 -2391 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 241 -0.52 0.55 12 0.05 -2775.00 2650.00 4660 20240315 -68.82 1393 20241227 4.31 1661 -12.52 20250205 1401 3.71 20250131 3885 -62.60 20241004 283 413.43 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
8 20250211 100451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1462 11 2 0.76 10977153 7466 27.38 1475 1486 1451 1886 1016 1451 1470.29 2.23 0 -2730 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 242 -0.53 0.55 12 0.05 -2775.00 2650.00 4660 20240315 -68.63 1393 20241227 4.95 1661 -11.98 20250205 1401 4.35 20250131 3885 -62.37 20241004 283 416.61 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
9 20250211 090453 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1486 35 2 2.41 6162071 4178 15.32 1475 1486 1453 1886 1016 1451 1474.89 2.23 0 -1110 1498 1474 1451 1427 1404 1463 1416 83 435 500 870 1 1 16582967 246 -0.54 0.56 12 0.03 -2775.00 2650.00 4660 20240315 -68.11 1393 20241227 6.68 1661 -10.54 20250205 1401 6.07 20250131 3885 -61.75 20241004 283 425.09 20240627 0.00 N 043100 500 82 억 369098 N N 0 N 00 N
10 20250210 160449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1451 -2 5 -0.14 39268582 27246 186.25 1453 1475 1428 1888 1018 1453 1441.26 2.17 0 8845 1496 1474 1462 1440 1428 1468 1434 83 435 500 870 1 1 16582967 241 -0.52 0.55 12 0.16 -2775.00 2650.00 4660 20240315 -68.86 1393 20241227 4.16 1661 -12.64 20250205 1401 3.57 20250131 3885 -62.65 20241004 283 412.72 20240627 0.00 N 043100 500 82 억 360253 N N 0 N 00 N
11 20250210 150448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1450 -3 5 -0.21 37920603 26317 179.90 1453 1475 1428 1888 1018 1453 1440.92 2.17 0 9023 1496 1474 1462 1440 1428 1468 1434 83 435 500 870 1 1 16582967 240 -0.52 0.55 12 0.16 -2775.00 2650.00 4660 20240315 -68.88 1393 20241227 4.09 1661 -12.70 20250205 1401 3.50 20250131 3885 -62.68 20241004 283 412.37 20240627 0.00 N 043100 500 82 억 360253 N N 0 N 00 N
12 20250210 140448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1437 -16 5 -1.10 20417243 14197 97.05 1453 1453 1428 1888 1018 1453 1438.14 2.17 0 1255 1496 1474 1462 1440 1428 1468 1434 83 435 500 870 1 1 16582967 238 -0.52 0.54 12 0.09 -2775.00 2650.00 4660 20240315 -69.16 1393 20241227 3.16 1661 -13.49 20250205 1401 2.57 20250131 3885 -63.01 20241004 283 407.77 20240627 0.00 N 043100 500 82 억 360253 N N 0 N 00 N