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
043150/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
20250212,160451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18960,-60,5,-0.32,271955540,14330,89.57,19020,19200,18940,24700,13320,19020,18978.06,26.34,0,-3443,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2816,5.44,0.71,12,0.10,3483.00,26837.00,32500,20240201,-41.66,18500,20250203,2.49,19830,-4.39,20250109,18500,2.49,20250203,31650,-40.09,20240401,18500,2.49,20250203,0.71,N,043150,500,74 억,,3912886,N,N,33,N,00,N
20250212,150451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18980,-40,5,-0.21,235585020,12412,77.58,19020,19200,18940,24700,13320,19020,18980.42,26.34,0,-3242,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2819,5.45,0.71,12,0.08,3483.00,26837.00,32500,20240201,-41.60,18500,20250203,2.59,19830,-4.29,20250109,18500,2.59,20250203,31650,-40.03,20240401,18500,2.59,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18980,-40,5,-0.21,219364070,11557,72.24,19020,19200,18940,24700,13320,19020,18981.06,26.34,0,-3090,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2819,5.45,0.71,12,0.08,3483.00,26837.00,32500,20240201,-41.60,18500,20250203,2.59,19830,-4.29,20250109,18500,2.59,20250203,31650,-40.03,20240401,18500,2.59,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,130452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18980,-40,5,-0.21,201082020,10594,66.22,19020,19200,18940,24700,13320,19020,18980.75,26.34,0,-2957,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2819,5.45,0.71,12,0.07,3483.00,26837.00,32500,20240201,-41.60,18500,20250203,2.59,19830,-4.29,20250109,18500,2.59,20250203,31650,-40.03,20240401,18500,2.59,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,120452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18970,-50,5,-0.26,139918030,7371,46.07,19020,19200,18940,24700,13320,19020,18982.23,26.34,0,-1975,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2818,5.45,0.71,12,0.05,3483.00,26837.00,32500,20240201,-41.63,18500,20250203,2.54,19830,-4.34,20250109,18500,2.54,20250203,31650,-40.06,20240401,18500,2.54,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,110450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19010,-10,5,-0.05,128848080,6788,42.43,19020,19200,18940,24700,13320,19020,18981.74,26.34,0,-1470,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2824,5.46,0.71,12,0.05,3483.00,26837.00,32500,20240201,-41.51,18500,20250203,2.76,19830,-4.14,20250109,18500,2.76,20250203,31650,-39.94,20240401,18500,2.76,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,100451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18950,-70,5,-0.37,109257330,5755,35.97,19020,19200,18940,24700,13320,19020,18984.77,26.34,0,-1173,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2815,5.44,0.71,12,0.04,3483.00,26837.00,32500,20240201,-41.69,18500,20250203,2.43,19830,-4.44,20250109,18500,2.43,20250203,31650,-40.13,20240401,18500,2.43,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250212,090454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19140,120,2,0.63,12348290,649,4.06,19020,19200,19020,24700,13320,19020,19026.64,26.34,0,-78,19380,19200,19110,18930,18840,19155,18885,74,5680,500,13690,10,1,14854256,2843,5.50,0.71,12,0.00,3483.00,26837.00,32500,20240201,-41.11,18500,20250203,3.46,19830,-3.48,20250109,18500,3.46,20250203,31650,-39.53,20240401,18500,3.46,20250203,0.71,N,043150,500,74 억,,3912886,N,N,121,N,00,N
20250211,160451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19020,-150,5,-0.78,303381640,15854,134.65,19110,19290,19020,24900,13420,19170,19136.90,26.35,0,-1654,19356,19262,19106,19012,18856,19185,18935,74,5730,500,13800,10,1,14854256,2825,5.46,0.71,12,0.11,3483.00,26837.00,32700,20240129,-41.83,18500,20250203,2.81,19830,-4.08,20250109,18500,2.81,20250203,31650,-39.91,20240401,18500,2.81,20250203,0.70,N,043150,500,74 억,,3914406,N,N,121,N,00,N
20250211,150451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19120,-50,5,-0.26,254764370,13306,113.01,19110,19290,19090,24900,13420,19170,19146.58,26.35,0,-257,19356,19262,19106,19012,18856,19185,18935,74,5730,500,13800,10,1,14854256,2840,5.49,0.71,12,0.09,3483.00,26837.00,32700,20240129,-41.53,18500,20250203,3.35,19830,-3.58,20250109,18500,3.35,20250203,31650,-39.59,20240401,18500,3.35,20250203,0.70,N,043150,500,74 억,,3914406,N,N,77,N,00,N
20250211,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19130,-40,5,-0.21,246021300,12849,109.13,19110,19290,19090,24900,13420,19170,19147.12,26.35,0,-47,19356,19262,19106,19012,18856,19185,18935,74,5730,500,13800,10,1,14854256,2842,5.49,0.71,12,0.09,3483.00,26837.00,32700,20240129,-41.50,18500,20250203,3.41,19830,-3.53,20250109,18500,3.41,20250203,31650,-39.56,20240401,18500,3.41,20250203,0.70,N,043150,500,74 억,,3914406,N,N,77,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 160451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18960 -60 5 -0.32 271955540 14330 89.57 19020 19200 18940 24700 13320 19020 18978.06 26.34 0 -3443 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2816 5.44 0.71 12 0.10 3483.00 26837.00 32500 20240201 -41.66 18500 20250203 2.49 19830 -4.39 20250109 18500 2.49 20250203 31650 -40.09 20240401 18500 2.49 20250203 0.71 N 043150 500 74 억 3912886 N N 33 N 00 N
3 20250212 150451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18980 -40 5 -0.21 235585020 12412 77.58 19020 19200 18940 24700 13320 19020 18980.42 26.34 0 -3242 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2819 5.45 0.71 12 0.08 3483.00 26837.00 32500 20240201 -41.60 18500 20250203 2.59 19830 -4.29 20250109 18500 2.59 20250203 31650 -40.03 20240401 18500 2.59 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
4 20250212 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18980 -40 5 -0.21 219364070 11557 72.24 19020 19200 18940 24700 13320 19020 18981.06 26.34 0 -3090 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2819 5.45 0.71 12 0.08 3483.00 26837.00 32500 20240201 -41.60 18500 20250203 2.59 19830 -4.29 20250109 18500 2.59 20250203 31650 -40.03 20240401 18500 2.59 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
5 20250212 130452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18980 -40 5 -0.21 201082020 10594 66.22 19020 19200 18940 24700 13320 19020 18980.75 26.34 0 -2957 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2819 5.45 0.71 12 0.07 3483.00 26837.00 32500 20240201 -41.60 18500 20250203 2.59 19830 -4.29 20250109 18500 2.59 20250203 31650 -40.03 20240401 18500 2.59 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
6 20250212 120452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18970 -50 5 -0.26 139918030 7371 46.07 19020 19200 18940 24700 13320 19020 18982.23 26.34 0 -1975 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2818 5.45 0.71 12 0.05 3483.00 26837.00 32500 20240201 -41.63 18500 20250203 2.54 19830 -4.34 20250109 18500 2.54 20250203 31650 -40.06 20240401 18500 2.54 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
7 20250212 110450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19010 -10 5 -0.05 128848080 6788 42.43 19020 19200 18940 24700 13320 19020 18981.74 26.34 0 -1470 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2824 5.46 0.71 12 0.05 3483.00 26837.00 32500 20240201 -41.51 18500 20250203 2.76 19830 -4.14 20250109 18500 2.76 20250203 31650 -39.94 20240401 18500 2.76 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
8 20250212 100451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18950 -70 5 -0.37 109257330 5755 35.97 19020 19200 18940 24700 13320 19020 18984.77 26.34 0 -1173 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2815 5.44 0.71 12 0.04 3483.00 26837.00 32500 20240201 -41.69 18500 20250203 2.43 19830 -4.44 20250109 18500 2.43 20250203 31650 -40.13 20240401 18500 2.43 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
9 20250212 090454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19140 120 2 0.63 12348290 649 4.06 19020 19200 19020 24700 13320 19020 19026.64 26.34 0 -78 19380 19200 19110 18930 18840 19155 18885 74 5680 500 13690 10 1 14854256 2843 5.50 0.71 12 0.00 3483.00 26837.00 32500 20240201 -41.11 18500 20250203 3.46 19830 -3.48 20250109 18500 3.46 20250203 31650 -39.53 20240401 18500 3.46 20250203 0.71 N 043150 500 74 억 3912886 N N 121 N 00 N
10 20250211 160451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19020 -150 5 -0.78 303381640 15854 134.65 19110 19290 19020 24900 13420 19170 19136.90 26.35 0 -1654 19356 19262 19106 19012 18856 19185 18935 74 5730 500 13800 10 1 14854256 2825 5.46 0.71 12 0.11 3483.00 26837.00 32700 20240129 -41.83 18500 20250203 2.81 19830 -4.08 20250109 18500 2.81 20250203 31650 -39.91 20240401 18500 2.81 20250203 0.70 N 043150 500 74 억 3914406 N N 121 N 00 N
11 20250211 150451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19120 -50 5 -0.26 254764370 13306 113.01 19110 19290 19090 24900 13420 19170 19146.58 26.35 0 -257 19356 19262 19106 19012 18856 19185 18935 74 5730 500 13800 10 1 14854256 2840 5.49 0.71 12 0.09 3483.00 26837.00 32700 20240129 -41.53 18500 20250203 3.35 19830 -3.58 20250109 18500 3.35 20250203 31650 -39.59 20240401 18500 3.35 20250203 0.70 N 043150 500 74 억 3914406 N N 77 N 00 N
12 20250211 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19130 -40 5 -0.21 246021300 12849 109.13 19110 19290 19090 24900 13420 19170 19147.12 26.35 0 -47 19356 19262 19106 19012 18856 19185 18935 74 5730 500 13800 10 1 14854256 2842 5.49 0.71 12 0.09 3483.00 26837.00 32700 20240129 -41.50 18500 20250203 3.41 19830 -3.53 20250109 18500 3.41 20250203 31650 -39.56 20240401 18500 3.41 20250203 0.70 N 043150 500 74 억 3914406 N N 77 N 00 N