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
060310/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
20250212,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1866,-12,5,-0.64,465207663,248243,7.79,1873,1902,1862,2440,1315,1878,1874.00,6.25,0,-11463,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,990,34.56,1.87,03,0.47,54.00,998.00,3610,20240130,-48.31,1637,20241210,13.99,2140,-12.80,20250121,1748,6.75,20250203,3465,-46.15,20240213,1637,13.99,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,150542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,-10,5,-0.53,425149133,226749,7.11,1873,1902,1862,2440,1315,1878,1874.98,6.25,0,-13371,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,991,34.59,1.87,03,0.43,54.00,998.00,3610,20240130,-48.25,1637,20241210,14.11,2140,-12.71,20250121,1748,6.86,20250203,3465,-46.09,20240213,1637,14.11,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,-5,5,-0.27,353928148,188598,5.92,1873,1902,1864,2440,1315,1878,1876.63,6.25,0,-12369,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,994,34.69,1.88,03,0.36,54.00,998.00,3610,20240130,-48.12,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,298131596,158782,4.98,1873,1902,1864,2440,1315,1878,1877.62,6.25,0,-4978,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.30,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,271722361,144678,4.54,1873,1902,1864,2440,1315,1878,1878.12,6.25,0,-4545,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.27,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,3,2,0.16,237085182,126227,3.96,1873,1902,1864,2440,1315,1878,1878.24,6.25,0,4944,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,998,34.83,1.88,03,0.24,54.00,998.00,3610,20240130,-47.89,1637,20241210,14.91,2140,-12.10,20250121,1748,7.61,20250203,3465,-45.71,20240213,1637,14.91,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,7,2,0.37,185660785,98906,3.10,1873,1902,1864,2440,1315,1878,1877.14,6.25,0,6316,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1000,34.91,1.89,03,0.19,54.00,998.00,3610,20240130,-47.78,1637,20241210,15.15,2140,-11.92,20250121,1748,7.84,20250203,3465,-45.60,20240213,1637,15.15,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1887,9,2,0.48,26608573,14111,0.44,1873,1902,1872,2440,1315,1878,1885.66,6.25,0,4668,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1001,34.94,1.89,03,0.03,54.00,998.00,3610,20240130,-47.73,1637,20241210,15.27,2140,-11.82,20250121,1748,7.95,20250203,3465,-45.54,20240213,1637,15.27,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250211,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,48,2,2.62,6196216592,3177031,1493.24,1831,2070,1812,2375,1281,1830,1950.36,6.74,0,-256656,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,996,34.78,1.88,03,5.99,54.00,998.00,3865,20240129,-51.41,1637,20241210,14.72,2140,-12.24,20250121,1748,7.44,20250203,3465,-45.80,20240213,1637,14.72,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,56,2,3.06,6120647774,3136883,1474.37,1831,2070,1812,2375,1281,1830,1951.19,6.74,0,-256701,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1001,34.93,1.89,03,5.91,54.00,998.00,3865,20240129,-51.20,1637,20241210,15.21,2140,-11.87,20250121,1748,7.89,20250203,3465,-45.57,20240213,1637,15.21,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,43,2,2.35,6023098109,3085063,1450.01,1831,2070,1812,2375,1281,1830,1952.34,6.74,0,-255960,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,994,34.69,1.88,03,5.81,54.00,998.00,3865,20240129,-51.54,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.50,N,060310,500,265 억,,3575542,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 160542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1866 -12 5 -0.64 465207663 248243 7.79 1873 1902 1862 2440 1315 1878 1874.00 6.25 0 -11463 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 990 34.56 1.87 03 0.47 54.00 998.00 3610 20240130 -48.31 1637 20241210 13.99 2140 -12.80 20250121 1748 6.75 20250203 3465 -46.15 20240213 1637 13.99 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
3 20250212 150542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1868 -10 5 -0.53 425149133 226749 7.11 1873 1902 1862 2440 1315 1878 1874.98 6.25 0 -13371 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 991 34.59 1.87 03 0.43 54.00 998.00 3610 20240130 -48.25 1637 20241210 14.11 2140 -12.71 20250121 1748 6.86 20250203 3465 -46.09 20240213 1637 14.11 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
4 20250212 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1873 -5 5 -0.27 353928148 188598 5.92 1873 1902 1864 2440 1315 1878 1876.63 6.25 0 -12369 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 994 34.69 1.88 03 0.36 54.00 998.00 3610 20240130 -48.12 1637 20241210 14.42 2140 -12.48 20250121 1748 7.15 20250203 3465 -45.95 20240213 1637 14.42 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
5 20250212 130544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1879 1 2 0.05 298131596 158782 4.98 1873 1902 1864 2440 1315 1878 1877.62 6.25 0 -4978 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 997 34.80 1.88 03 0.30 54.00 998.00 3610 20240130 -47.95 1637 20241210 14.78 2140 -12.20 20250121 1748 7.49 20250203 3465 -45.77 20240213 1637 14.78 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
6 20250212 120543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1879 1 2 0.05 271722361 144678 4.54 1873 1902 1864 2440 1315 1878 1878.12 6.25 0 -4545 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 997 34.80 1.88 03 0.27 54.00 998.00 3610 20240130 -47.95 1637 20241210 14.78 2140 -12.20 20250121 1748 7.49 20250203 3465 -45.77 20240213 1637 14.78 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
7 20250212 110541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1881 3 2 0.16 237085182 126227 3.96 1873 1902 1864 2440 1315 1878 1878.24 6.25 0 4944 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 998 34.83 1.88 03 0.24 54.00 998.00 3610 20240130 -47.89 1637 20241210 14.91 2140 -12.10 20250121 1748 7.61 20250203 3465 -45.71 20240213 1637 14.91 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
8 20250212 100542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1885 7 2 0.37 185660785 98906 3.10 1873 1902 1864 2440 1315 1878 1877.14 6.25 0 6316 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 1000 34.91 1.89 03 0.19 54.00 998.00 3610 20240130 -47.78 1637 20241210 15.15 2140 -11.92 20250121 1748 7.84 20250203 3465 -45.60 20240213 1637 15.15 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
9 20250212 090545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1887 9 2 0.48 26608573 14111 0.44 1873 1902 1872 2440 1315 1878 1885.66 6.25 0 4668 2178 2028 1920 1770 1662 2103 1845 265 562 500 1200 1 1 53059040 1001 34.94 1.89 03 0.03 54.00 998.00 3610 20240130 -47.73 1637 20241210 15.27 2140 -11.82 20250121 1748 7.95 20250203 3465 -45.54 20240213 1637 15.27 20241210 4.49 N 060310 500 265 억 3318496 N N 0 N 00 N
10 20250211 160543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1878 48 2 2.62 6196216592 3177031 1493.24 1831 2070 1812 2375 1281 1830 1950.36 6.74 0 -256656 1862 1845 1813 1796 1764 1854 1805 265 545 500 1170 1 1 53059040 996 34.78 1.88 03 5.99 54.00 998.00 3865 20240129 -51.41 1637 20241210 14.72 2140 -12.24 20250121 1748 7.44 20250203 3465 -45.80 20240213 1637 14.72 20241210 4.50 N 060310 500 265 억 3575542 N N 0 N 00 N
11 20250211 150543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1886 56 2 3.06 6120647774 3136883 1474.37 1831 2070 1812 2375 1281 1830 1951.19 6.74 0 -256701 1862 1845 1813 1796 1764 1854 1805 265 545 500 1170 1 1 53059040 1001 34.93 1.89 03 5.91 54.00 998.00 3865 20240129 -51.20 1637 20241210 15.21 2140 -11.87 20250121 1748 7.89 20250203 3465 -45.57 20240213 1637 15.21 20241210 4.50 N 060310 500 265 억 3575542 N N 0 N 00 N
12 20250211 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1873 43 2 2.35 6023098109 3085063 1450.01 1831 2070 1812 2375 1281 1830 1952.34 6.74 0 -255960 1862 1845 1813 1796 1764 1854 1805 265 545 500 1170 1 1 53059040 994 34.69 1.88 03 5.81 54.00 998.00 3865 20240129 -51.54 1637 20241210 14.42 2140 -12.48 20250121 1748 7.15 20250203 3465 -45.95 20240213 1637 14.42 20241210 4.50 N 060310 500 265 억 3575542 N N 0 N 00 N