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
053450/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
20250212,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-160,5,-2.67,391021620,66743,157.55,5990,5990,5820,7780,4200,5990,5858.59,6.26,0,-428,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,862,7.58,0.68,12,0.45,769.00,8528.00,8670,20240213,-32.76,4500,20241209,29.56,6520,-10.58,20250108,5310,9.79,20250102,8670,-32.76,20240213,4500,29.56,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-130,5,-2.17,356405410,60801,143.53,5990,5990,5830,7780,4200,5990,5861.81,6.26,0,-678,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,867,7.62,0.69,12,0.41,769.00,8528.00,8670,20240213,-32.41,4500,20241209,30.22,6520,-10.12,20250108,5310,10.36,20250102,8670,-32.41,20240213,4500,30.22,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-130,5,-2.17,302509230,51574,121.75,5990,5990,5830,7780,4200,5990,5865.51,6.26,0,-493,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,867,7.62,0.69,12,0.35,769.00,8528.00,8670,20240213,-32.41,4500,20241209,30.22,6520,-10.12,20250108,5310,10.36,20250102,8670,-32.41,20240213,4500,30.22,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,130526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,-150,5,-2.50,285028920,48587,114.69,5990,5990,5830,7780,4200,5990,5866.33,6.26,0,-99,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,864,7.59,0.68,12,0.33,769.00,8528.00,8670,20240213,-32.64,4500,20241209,29.78,6520,-10.43,20250108,5310,9.98,20250102,8670,-32.64,20240213,4500,29.78,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,120525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-140,5,-2.34,243735170,41513,98.00,5990,5990,5830,7780,4200,5990,5871.27,6.26,0,2348,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,865,7.61,0.69,12,0.28,769.00,8528.00,8670,20240213,-32.53,4500,20241209,30.00,6520,-10.28,20250108,5310,10.17,20250102,8670,-32.53,20240213,4500,30.00,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,110524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-130,5,-2.17,216148830,36794,86.86,5990,5990,5830,7780,4200,5990,5874.53,6.26,0,2557,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,867,7.62,0.69,12,0.25,769.00,8528.00,8670,20240213,-32.41,4500,20241209,30.22,6520,-10.12,20250108,5310,10.36,20250102,8670,-32.41,20240213,4500,30.22,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-90,5,-1.50,121770120,20656,48.76,5990,5990,5850,7780,4200,5990,5895.09,6.26,0,-381,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,873,7.67,0.69,12,0.14,769.00,8528.00,8670,20240213,-31.95,4500,20241209,31.11,6520,-9.51,20250108,5310,11.11,20250102,8670,-31.95,20240213,4500,31.11,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250212,090528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-40,5,-0.67,17217920,2876,6.79,5990,5990,5950,7780,4200,5990,5986.75,6.26,0,-1206,6110,6050,6000,5940,5890,6025,5915,74,1790,500,4190,10,1,14792803,880,7.74,0.70,12,0.02,769.00,8528.00,8670,20240213,-31.37,4500,20241209,32.22,6520,-8.74,20250108,5310,12.05,20250102,8670,-31.37,20240213,4500,32.22,20241209,2.55,N,053450,500,73 억,,925829,N,N,0,N,00,N
20250211,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,-40,5,-0.66,251562260,42028,53.24,6030,6060,5950,7830,4230,6030,5985.59,6.31,0,-6961,6223,6126,6013,5916,5803,6175,5965,74,1800,500,4220,10,1,14792803,886,7.79,0.70,12,0.28,769.00,8528.00,8670,20240213,-30.91,4500,20241209,33.11,6520,-8.13,20250108,5310,12.81,20250102,8670,-30.91,20240213,4500,33.11,20241209,2.64,N,053450,500,73 억,,932790,N,N,0,N,00,N
20250211,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-50,5,-0.83,239692790,40042,50.73,6030,6060,5950,7830,4230,6030,5986.03,6.31,0,-6621,6223,6126,6013,5916,5803,6175,5965,74,1800,500,4220,10,1,14792803,885,7.78,0.70,12,0.27,769.00,8528.00,8670,20240213,-31.03,4500,20241209,32.89,6520,-8.28,20250108,5310,12.62,20250102,8670,-31.03,20240213,4500,32.89,20241209,2.64,N,053450,500,73 억,,932790,N,N,0,N,00,N
20250211,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,-40,5,-0.66,186232920,31096,39.39,6030,6060,5960,7830,4230,6030,5988.97,6.31,0,-7287,6223,6126,6013,5916,5803,6175,5965,74,1800,500,4220,10,1,14792803,886,7.79,0.70,12,0.21,769.00,8528.00,8670,20240213,-30.91,4500,20241209,33.11,6520,-8.13,20250108,5310,12.81,20250102,8670,-30.91,20240213,4500,33.11,20241209,2.64,N,053450,500,73 억,,932790,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 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5830 -160 5 -2.67 391021620 66743 157.55 5990 5990 5820 7780 4200 5990 5858.59 6.26 0 -428 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 862 7.58 0.68 12 0.45 769.00 8528.00 8670 20240213 -32.76 4500 20241209 29.56 6520 -10.58 20250108 5310 9.79 20250102 8670 -32.76 20240213 4500 29.56 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
3 20250212 150524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -130 5 -2.17 356405410 60801 143.53 5990 5990 5830 7780 4200 5990 5861.81 6.26 0 -678 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 867 7.62 0.69 12 0.41 769.00 8528.00 8670 20240213 -32.41 4500 20241209 30.22 6520 -10.12 20250108 5310 10.36 20250102 8670 -32.41 20240213 4500 30.22 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
4 20250212 140525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -130 5 -2.17 302509230 51574 121.75 5990 5990 5830 7780 4200 5990 5865.51 6.26 0 -493 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 867 7.62 0.69 12 0.35 769.00 8528.00 8670 20240213 -32.41 4500 20241209 30.22 6520 -10.12 20250108 5310 10.36 20250102 8670 -32.41 20240213 4500 30.22 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
5 20250212 130526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5840 -150 5 -2.50 285028920 48587 114.69 5990 5990 5830 7780 4200 5990 5866.33 6.26 0 -99 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 864 7.59 0.68 12 0.33 769.00 8528.00 8670 20240213 -32.64 4500 20241209 29.78 6520 -10.43 20250108 5310 9.98 20250102 8670 -32.64 20240213 4500 29.78 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
6 20250212 120525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 -140 5 -2.34 243735170 41513 98.00 5990 5990 5830 7780 4200 5990 5871.27 6.26 0 2348 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 865 7.61 0.69 12 0.28 769.00 8528.00 8670 20240213 -32.53 4500 20241209 30.00 6520 -10.28 20250108 5310 10.17 20250102 8670 -32.53 20240213 4500 30.00 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
7 20250212 110524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -130 5 -2.17 216148830 36794 86.86 5990 5990 5830 7780 4200 5990 5874.53 6.26 0 2557 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 867 7.62 0.69 12 0.25 769.00 8528.00 8670 20240213 -32.41 4500 20241209 30.22 6520 -10.12 20250108 5310 10.36 20250102 8670 -32.41 20240213 4500 30.22 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
8 20250212 100525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 -90 5 -1.50 121770120 20656 48.76 5990 5990 5850 7780 4200 5990 5895.09 6.26 0 -381 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 873 7.67 0.69 12 0.14 769.00 8528.00 8670 20240213 -31.95 4500 20241209 31.11 6520 -9.51 20250108 5310 11.11 20250102 8670 -31.95 20240213 4500 31.11 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
9 20250212 090528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -40 5 -0.67 17217920 2876 6.79 5990 5990 5950 7780 4200 5990 5986.75 6.26 0 -1206 6110 6050 6000 5940 5890 6025 5915 74 1790 500 4190 10 1 14792803 880 7.74 0.70 12 0.02 769.00 8528.00 8670 20240213 -31.37 4500 20241209 32.22 6520 -8.74 20250108 5310 12.05 20250102 8670 -31.37 20240213 4500 32.22 20241209 2.55 N 053450 500 73 억 925829 N N 0 N 00 N
10 20250211 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5990 -40 5 -0.66 251562260 42028 53.24 6030 6060 5950 7830 4230 6030 5985.59 6.31 0 -6961 6223 6126 6013 5916 5803 6175 5965 74 1800 500 4220 10 1 14792803 886 7.79 0.70 12 0.28 769.00 8528.00 8670 20240213 -30.91 4500 20241209 33.11 6520 -8.13 20250108 5310 12.81 20250102 8670 -30.91 20240213 4500 33.11 20241209 2.64 N 053450 500 73 억 932790 N N 0 N 00 N
11 20250211 150525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 -50 5 -0.83 239692790 40042 50.73 6030 6060 5950 7830 4230 6030 5986.03 6.31 0 -6621 6223 6126 6013 5916 5803 6175 5965 74 1800 500 4220 10 1 14792803 885 7.78 0.70 12 0.27 769.00 8528.00 8670 20240213 -31.03 4500 20241209 32.89 6520 -8.28 20250108 5310 12.62 20250102 8670 -31.03 20240213 4500 32.89 20241209 2.64 N 053450 500 73 억 932790 N N 0 N 00 N
12 20250211 140526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5990 -40 5 -0.66 186232920 31096 39.39 6030 6060 5960 7830 4230 6030 5988.97 6.31 0 -7287 6223 6126 6013 5916 5803 6175 5965 74 1800 500 4220 10 1 14792803 886 7.79 0.70 12 0.21 769.00 8528.00 8670 20240213 -30.91 4500 20241209 33.11 6520 -8.13 20250108 5310 12.81 20250102 8670 -30.91 20240213 4500 33.11 20241209 2.64 N 053450 500 73 억 932790 N N 0 N 00 N