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
058110/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
20250212,160536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1998,-2,5,-0.10,203835023,102943,119.90,2020,2020,1963,2600,1400,2000,1980.08,1.29,0,-6588,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,321,-1.99,0.59,12,0.64,-1004.00,3378.00,4120,20240222,-51.50,1687,20241210,18.44,3225,-38.05,20250106,1880,6.28,20250102,4120,-51.50,20240222,1687,18.44,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1966,-34,5,-1.70,109718451,55700,64.88,2020,2020,1963,2600,1400,2000,1969.81,1.29,0,-22028,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,316,-1.96,0.58,12,0.35,-1004.00,3378.00,4120,20240222,-52.28,1687,20241210,16.54,3225,-39.04,20250106,1880,4.57,20250102,4120,-52.28,20240222,1687,16.54,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,140536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,-30,5,-1.50,71954502,36484,42.49,2020,2020,1965,2600,1400,2000,1972.22,1.29,0,-14993,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,316,-1.96,0.58,12,0.23,-1004.00,3378.00,4120,20240222,-52.18,1687,20241210,16.78,3225,-38.91,20250106,1880,4.79,20250102,4120,-52.18,20240222,1687,16.78,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,130537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1971,-29,5,-1.45,62839853,31852,37.10,2020,2020,1965,2600,1400,2000,1972.87,1.29,0,-17047,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,316,-1.96,0.58,12,0.20,-1004.00,3378.00,4120,20240222,-52.16,1687,20241210,16.83,3225,-38.88,20250106,1880,4.84,20250102,4120,-52.16,20240222,1687,16.83,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1968,-32,5,-1.60,58927020,29864,34.78,2020,2020,1965,2600,1400,2000,1973.18,1.29,0,-16535,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,316,-1.96,0.58,12,0.19,-1004.00,3378.00,4120,20240222,-52.23,1687,20241210,16.66,3225,-38.98,20250106,1880,4.68,20250102,4120,-52.23,20240222,1687,16.66,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1982,-18,5,-0.90,34821345,17620,20.52,2020,2020,1968,2600,1400,2000,1976.24,1.29,0,-4849,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,318,-1.97,0.59,12,0.11,-1004.00,3378.00,4120,20240222,-51.89,1687,20241210,17.49,3225,-38.54,20250106,1880,5.43,20250102,4120,-51.89,20240222,1687,17.49,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,100536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,-21,5,-1.05,28457528,14397,16.77,2020,2020,1968,2600,1400,2000,1976.63,1.29,0,-5507,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,318,-1.97,0.59,12,0.09,-1004.00,3378.00,4120,20240222,-51.97,1687,20241210,17.31,3225,-38.64,20250106,1880,5.27,20250102,4120,-51.97,20240222,1687,17.31,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250212,090539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1992,-8,5,-0.40,1788589,892,1.04,2020,2020,1992,2600,1400,2000,2005.14,1.29,0,-417,2106,2053,2022,1969,1938,2037,1953,80,600,500,1240,1,1,16050530,320,-1.98,0.59,12,0.01,-1004.00,3378.00,4120,20240222,-51.65,1687,20241210,18.08,3225,-38.23,20250106,1880,5.96,20250102,4120,-51.65,20240222,1687,18.08,20241210,2.87,N,058110,500,80 억,,206343,N,N,0,N,00,N
20250211,160537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-35,5,-1.72,169227644,84306,86.31,2015,2075,1991,2645,1425,2035,2007.34,1.37,0,-13045,2105,2070,2035,2000,1965,2052,1982,80,610,500,1260,5,1,16050530,321,-1.99,0.59,12,0.53,-1004.00,3378.00,4120,20240222,-51.46,1687,20241210,18.55,3225,-37.98,20250106,1880,6.38,20250102,4120,-51.46,20240222,1687,18.55,20241210,2.93,N,058110,500,80 억,,219388,N,N,0,N,00,N
20250211,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-25,5,-1.23,129070113,64191,65.71,2015,2075,1995,2645,1425,2035,2010.72,1.37,0,310,2105,2070,2035,2000,1965,2052,1982,80,610,500,1260,5,1,16050530,323,-2.00,0.60,12,0.40,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,4120,-51.21,20240222,1687,19.15,20241210,2.93,N,058110,500,80 억,,219388,N,N,0,N,00,N
20250211,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-25,5,-1.23,105353578,52338,53.58,2015,2075,1995,2645,1425,2035,2012.95,1.37,0,1168,2105,2070,2035,2000,1965,2052,1982,80,610,500,1260,5,1,16050530,323,-2.00,0.60,12,0.33,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,4120,-51.21,20240222,1687,19.15,20241210,2.93,N,058110,500,80 억,,219388,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 160536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1998 -2 5 -0.10 203835023 102943 119.90 2020 2020 1963 2600 1400 2000 1980.08 1.29 0 -6588 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 321 -1.99 0.59 12 0.64 -1004.00 3378.00 4120 20240222 -51.50 1687 20241210 18.44 3225 -38.05 20250106 1880 6.28 20250102 4120 -51.50 20240222 1687 18.44 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
3 20250212 150536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1966 -34 5 -1.70 109718451 55700 64.88 2020 2020 1963 2600 1400 2000 1969.81 1.29 0 -22028 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 316 -1.96 0.58 12 0.35 -1004.00 3378.00 4120 20240222 -52.28 1687 20241210 16.54 3225 -39.04 20250106 1880 4.57 20250102 4120 -52.28 20240222 1687 16.54 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
4 20250212 140536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1970 -30 5 -1.50 71954502 36484 42.49 2020 2020 1965 2600 1400 2000 1972.22 1.29 0 -14993 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 316 -1.96 0.58 12 0.23 -1004.00 3378.00 4120 20240222 -52.18 1687 20241210 16.78 3225 -38.91 20250106 1880 4.79 20250102 4120 -52.18 20240222 1687 16.78 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
5 20250212 130537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1971 -29 5 -1.45 62839853 31852 37.10 2020 2020 1965 2600 1400 2000 1972.87 1.29 0 -17047 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 316 -1.96 0.58 12 0.20 -1004.00 3378.00 4120 20240222 -52.16 1687 20241210 16.83 3225 -38.88 20250106 1880 4.84 20250102 4120 -52.16 20240222 1687 16.83 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
6 20250212 120536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1968 -32 5 -1.60 58927020 29864 34.78 2020 2020 1965 2600 1400 2000 1973.18 1.29 0 -16535 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 316 -1.96 0.58 12 0.19 -1004.00 3378.00 4120 20240222 -52.23 1687 20241210 16.66 3225 -38.98 20250106 1880 4.68 20250102 4120 -52.23 20240222 1687 16.66 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
7 20250212 110535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1982 -18 5 -0.90 34821345 17620 20.52 2020 2020 1968 2600 1400 2000 1976.24 1.29 0 -4849 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 318 -1.97 0.59 12 0.11 -1004.00 3378.00 4120 20240222 -51.89 1687 20241210 17.49 3225 -38.54 20250106 1880 5.43 20250102 4120 -51.89 20240222 1687 17.49 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
8 20250212 100536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1979 -21 5 -1.05 28457528 14397 16.77 2020 2020 1968 2600 1400 2000 1976.63 1.29 0 -5507 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 318 -1.97 0.59 12 0.09 -1004.00 3378.00 4120 20240222 -51.97 1687 20241210 17.31 3225 -38.64 20250106 1880 5.27 20250102 4120 -51.97 20240222 1687 17.31 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
9 20250212 090539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1992 -8 5 -0.40 1788589 892 1.04 2020 2020 1992 2600 1400 2000 2005.14 1.29 0 -417 2106 2053 2022 1969 1938 2037 1953 80 600 500 1240 1 1 16050530 320 -1.98 0.59 12 0.01 -1004.00 3378.00 4120 20240222 -51.65 1687 20241210 18.08 3225 -38.23 20250106 1880 5.96 20250102 4120 -51.65 20240222 1687 18.08 20241210 2.87 N 058110 500 80 억 206343 N N 0 N 00 N
10 20250211 160537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -35 5 -1.72 169227644 84306 86.31 2015 2075 1991 2645 1425 2035 2007.34 1.37 0 -13045 2105 2070 2035 2000 1965 2052 1982 80 610 500 1260 5 1 16050530 321 -1.99 0.59 12 0.53 -1004.00 3378.00 4120 20240222 -51.46 1687 20241210 18.55 3225 -37.98 20250106 1880 6.38 20250102 4120 -51.46 20240222 1687 18.55 20241210 2.93 N 058110 500 80 억 219388 N N 0 N 00 N
11 20250211 150536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -25 5 -1.23 129070113 64191 65.71 2015 2075 1995 2645 1425 2035 2010.72 1.37 0 310 2105 2070 2035 2000 1965 2052 1982 80 610 500 1260 5 1 16050530 323 -2.00 0.60 12 0.40 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 4120 -51.21 20240222 1687 19.15 20241210 2.93 N 058110 500 80 억 219388 N N 0 N 00 N
12 20250211 140537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -25 5 -1.23 105353578 52338 53.58 2015 2075 1995 2645 1425 2035 2012.95 1.37 0 1168 2105 2070 2035 2000 1965 2052 1982 80 610 500 1260 5 1 16050530 323 -2.00 0.60 12 0.33 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 4120 -51.21 20240222 1687 19.15 20241210 2.93 N 058110 500 80 억 219388 N N 0 N 00 N