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
100120/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
20250212,160726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,550,2,2.61,854121200,39525,237.60,22000,22000,21250,27350,14750,21050,21609.67,33.74,0,-4629,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2160,14.68,0.89,12,0.40,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22500,-4.00,20250120,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,150725,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,250,2,1.19,792236950,36646,220.29,22000,22000,21250,27350,14750,21050,21618.65,33.74,0,-4722,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2130,14.48,0.88,12,0.37,1471.00,24138.00,30900,20240329,-31.07,19680,20241210,8.23,22500,-5.33,20250120,20200,5.45,20250110,30900,-31.07,20240329,19680,8.23,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,140726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,350,2,1.66,711443900,32857,197.52,22000,22000,21350,27350,14750,21050,21652.73,33.74,0,-3935,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2140,14.55,0.89,12,0.33,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22500,-4.89,20250120,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,130728,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,350,2,1.66,644537050,29731,178.73,22000,22000,21350,27350,14750,21050,21678.96,33.74,0,-4522,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2140,14.55,0.89,12,0.30,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22500,-4.89,20250120,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,120725,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,550,2,2.61,563787500,25972,156.13,22000,22000,21350,27350,14750,21050,21707.51,33.74,0,-3862,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2160,14.68,0.89,12,0.26,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22500,-4.00,20250120,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,110724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21550,500,2,2.38,543074850,25013,150.36,22000,22000,21350,27350,14750,21050,21711.70,33.74,0,-3740,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2155,14.65,0.89,12,0.25,1471.00,24138.00,30900,20240329,-30.26,19680,20241210,9.50,22500,-4.22,20250120,20200,6.68,20250110,30900,-30.26,20240329,19680,9.50,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,100718,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,450,2,2.14,502495200,23128,139.03,22000,22000,21350,27350,14750,21050,21726.70,33.74,0,-4078,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2150,14.62,0.89,12,0.23,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22500,-4.44,20250120,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250212,090725,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,750,2,3.56,225921050,10300,61.92,22000,22000,21700,27350,14750,21050,21934.08,33.74,0,-2308,21283,21166,20933,20816,20583,21225,20875,50,6300,500,14730,50,1,10001865,2180,14.82,0.90,12,0.10,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22500,-3.11,20250120,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.54,N,100120,500,50 억,,3374375,N,N,1,N,00,N
20250211,160727,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,150,2,0.72,232437150,11107,143.74,20900,21050,20700,27150,14650,20900,20926.83,33.77,0,-3183,21200,21050,20800,20650,20400,21125,20725,50,6250,500,14630,50,1,10001865,2105,14.31,0.87,12,0.11,1471.00,24138.00,30900,20240329,-31.88,19680,20241210,6.96,22500,-6.44,20250120,20200,4.21,20250110,30900,-31.88,20240329,19680,6.96,20241210,0.52,N,100120,500,50 억,,3377154,N,N,1,N,00,N
20250211,150727,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,0,3,0.00,225224150,10763,139.29,20900,21050,20700,27150,14650,20900,20925.78,33.77,0,-2999,21200,21050,20800,20650,20400,21125,20725,50,6250,500,14630,50,1,10001865,2090,14.21,0.87,12,0.11,1471.00,24138.00,30900,20240329,-32.36,19680,20241210,6.20,22500,-7.11,20250120,20200,3.47,20250110,30900,-32.36,20240329,19680,6.20,20241210,0.52,N,100120,500,50 억,,3377154,N,N,5,N,00,N
20250211,140728,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-100,5,-0.48,204571650,9775,126.50,20900,21050,20700,27150,14650,20900,20928.05,33.77,0,-3153,21200,21050,20800,20650,20400,21125,20725,50,6250,500,14630,50,1,10001865,2080,14.14,0.86,12,0.10,1471.00,24138.00,30900,20240329,-32.69,19680,20241210,5.69,22500,-7.56,20250120,20200,2.97,20250110,30900,-32.69,20240329,19680,5.69,20241210,0.52,N,100120,500,50 억,,3377154,N,N,5,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 160726 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 550 2 2.61 854121200 39525 237.60 22000 22000 21250 27350 14750 21050 21609.67 33.74 0 -4629 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2160 14.68 0.89 12 0.40 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22500 -4.00 20250120 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
3 20250212 150725 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21300 250 2 1.19 792236950 36646 220.29 22000 22000 21250 27350 14750 21050 21618.65 33.74 0 -4722 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2130 14.48 0.88 12 0.37 1471.00 24138.00 30900 20240329 -31.07 19680 20241210 8.23 22500 -5.33 20250120 20200 5.45 20250110 30900 -31.07 20240329 19680 8.23 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
4 20250212 140726 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21400 350 2 1.66 711443900 32857 197.52 22000 22000 21350 27350 14750 21050 21652.73 33.74 0 -3935 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2140 14.55 0.89 12 0.33 1471.00 24138.00 30900 20240329 -30.74 19680 20241210 8.74 22500 -4.89 20250120 20200 5.94 20250110 30900 -30.74 20240329 19680 8.74 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
5 20250212 130728 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21400 350 2 1.66 644537050 29731 178.73 22000 22000 21350 27350 14750 21050 21678.96 33.74 0 -4522 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2140 14.55 0.89 12 0.30 1471.00 24138.00 30900 20240329 -30.74 19680 20241210 8.74 22500 -4.89 20250120 20200 5.94 20250110 30900 -30.74 20240329 19680 8.74 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
6 20250212 120725 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 550 2 2.61 563787500 25972 156.13 22000 22000 21350 27350 14750 21050 21707.51 33.74 0 -3862 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2160 14.68 0.89 12 0.26 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22500 -4.00 20250120 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
7 20250212 110724 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21550 500 2 2.38 543074850 25013 150.36 22000 22000 21350 27350 14750 21050 21711.70 33.74 0 -3740 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2155 14.65 0.89 12 0.25 1471.00 24138.00 30900 20240329 -30.26 19680 20241210 9.50 22500 -4.22 20250120 20200 6.68 20250110 30900 -30.26 20240329 19680 9.50 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
8 20250212 100718 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21500 450 2 2.14 502495200 23128 139.03 22000 22000 21350 27350 14750 21050 21726.70 33.74 0 -4078 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2150 14.62 0.89 12 0.23 1471.00 24138.00 30900 20240329 -30.42 19680 20241210 9.25 22500 -4.44 20250120 20200 6.44 20250110 30900 -30.42 20240329 19680 9.25 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
9 20250212 090725 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 750 2 3.56 225921050 10300 61.92 22000 22000 21700 27350 14750 21050 21934.08 33.74 0 -2308 21283 21166 20933 20816 20583 21225 20875 50 6300 500 14730 50 1 10001865 2180 14.82 0.90 12 0.10 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22500 -3.11 20250120 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.54 N 100120 500 50 억 3374375 N N 1 N 00 N
10 20250211 160727 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 150 2 0.72 232437150 11107 143.74 20900 21050 20700 27150 14650 20900 20926.83 33.77 0 -3183 21200 21050 20800 20650 20400 21125 20725 50 6250 500 14630 50 1 10001865 2105 14.31 0.87 12 0.11 1471.00 24138.00 30900 20240329 -31.88 19680 20241210 6.96 22500 -6.44 20250120 20200 4.21 20250110 30900 -31.88 20240329 19680 6.96 20241210 0.52 N 100120 500 50 억 3377154 N N 1 N 00 N
11 20250211 150727 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 0 3 0.00 225224150 10763 139.29 20900 21050 20700 27150 14650 20900 20925.78 33.77 0 -2999 21200 21050 20800 20650 20400 21125 20725 50 6250 500 14630 50 1 10001865 2090 14.21 0.87 12 0.11 1471.00 24138.00 30900 20240329 -32.36 19680 20241210 6.20 22500 -7.11 20250120 20200 3.47 20250110 30900 -32.36 20240329 19680 6.20 20241210 0.52 N 100120 500 50 억 3377154 N N 5 N 00 N
12 20250211 140728 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 -100 5 -0.48 204571650 9775 126.50 20900 21050 20700 27150 14650 20900 20928.05 33.77 0 -3153 21200 21050 20800 20650 20400 21125 20725 50 6250 500 14630 50 1 10001865 2080 14.14 0.86 12 0.10 1471.00 24138.00 30900 20240329 -32.69 19680 20241210 5.69 22500 -7.56 20250120 20200 2.97 20250110 30900 -32.69 20240329 19680 5.69 20241210 0.52 N 100120 500 50 억 3377154 N N 5 N 00 N