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
115480/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
20250212,160752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,623,4,2,0.65,18497643,30030,40.85,617,624,612,804,434,619,615.97,0.00,0,-8077,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,378,-3.66,0.54,12,0.05,-170.00,1144.00,866,20240219,-28.06,583,20241209,6.86,793,-21.44,20250113,611,1.96,20250211,866,-28.06,20240219,583,6.86,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,150751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,616,-3,5,-0.48,16620088,27000,36.73,617,620,612,804,434,619,615.56,0.00,0,-7052,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,373,-3.62,0.54,12,0.04,-170.00,1144.00,866,20240219,-28.87,583,20241209,5.66,793,-22.32,20250113,611,0.82,20250211,866,-28.87,20240219,583,5.66,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,140753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,616,-3,5,-0.48,13790377,22382,30.45,617,620,612,804,434,619,616.14,0.00,0,-6219,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,373,-3.62,0.54,12,0.04,-170.00,1144.00,866,20240219,-28.87,583,20241209,5.66,793,-22.32,20250113,611,0.82,20250211,866,-28.87,20240219,583,5.66,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,130755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,617,-2,5,-0.32,10443603,16928,23.03,617,620,612,804,434,619,616.94,0.00,0,-6056,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,374,-3.63,0.54,12,0.03,-170.00,1144.00,866,20240219,-28.75,583,20241209,5.83,793,-22.19,20250113,611,0.98,20250211,866,-28.75,20240219,583,5.83,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,120751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,0,3,0.00,6251319,10105,13.75,617,620,614,804,434,619,618.64,0.00,0,-5955,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,375,-3.64,0.54,12,0.02,-170.00,1144.00,866,20240219,-28.52,583,20241209,6.17,793,-21.94,20250113,611,1.31,20250211,866,-28.52,20240219,583,6.17,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,110750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,0,3,0.00,3987027,6445,8.77,617,620,614,804,434,619,618.62,0.00,0,-2295,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,375,-3.64,0.54,12,0.01,-170.00,1144.00,866,20240219,-28.52,583,20241209,6.17,793,-21.94,20250113,611,1.31,20250211,866,-28.52,20240219,583,6.17,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,100745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,0,3,0.00,3981459,6436,8.76,617,620,614,804,434,619,618.62,0.00,0,-2287,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,375,-3.64,0.54,12,0.01,-170.00,1144.00,866,20240219,-28.52,583,20241209,6.17,793,-21.94,20250113,611,1.31,20250211,866,-28.52,20240219,583,6.17,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250212,090746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,620,1,2,0.16,19132,31,0.04,617,620,617,804,434,619,617.16,0.00,0,-4,631,625,618,612,605,628,615,303,185,500,440,1,1,60624558,376,-3.65,0.54,12,0.00,-170.00,1144.00,866,20240219,-28.41,583,20241209,6.35,793,-21.82,20250113,611,1.47,20250211,866,-28.41,20240219,583,6.35,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250211,160754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,-1,5,-0.16,45287799,73506,38.43,615,624,611,806,434,620,616.11,0.00,0,-21336,668,643,628,603,588,636,596,303,186,500,440,1,1,60624558,375,-3.64,0.54,12,0.12,-170.00,1144.00,866,20240219,-28.52,583,20241209,6.17,793,-21.94,20250113,611,1.31,20250211,866,-28.52,20240219,583,6.17,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250211,150753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-2,5,-0.32,37636796,61045,31.92,615,624,614,806,434,620,616.54,0.00,0,-20330,668,643,628,603,588,636,596,303,186,500,440,1,1,60624558,375,-3.64,0.54,12,0.10,-170.00,1144.00,866,20240219,-28.64,583,20241209,6.00,793,-22.07,20250113,613,0.82,20250210,866,-28.64,20240219,583,6.00,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N
20250211,140754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-2,5,-0.32,34660888,56207,29.39,615,624,614,806,434,620,616.66,0.00,0,-20044,668,643,628,603,588,636,596,303,186,500,440,1,1,60624558,375,-3.64,0.54,12,0.09,-170.00,1144.00,866,20240219,-28.64,583,20241209,6.00,793,-22.07,20250113,613,0.82,20250210,866,-28.64,20240219,583,6.00,20241209,1.28,N,115480,500,303 억,,0,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 160752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 623 4 2 0.65 18497643 30030 40.85 617 624 612 804 434 619 615.97 0.00 0 -8077 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 378 -3.66 0.54 12 0.05 -170.00 1144.00 866 20240219 -28.06 583 20241209 6.86 793 -21.44 20250113 611 1.96 20250211 866 -28.06 20240219 583 6.86 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
3 20250212 150751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 616 -3 5 -0.48 16620088 27000 36.73 617 620 612 804 434 619 615.56 0.00 0 -7052 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 373 -3.62 0.54 12 0.04 -170.00 1144.00 866 20240219 -28.87 583 20241209 5.66 793 -22.32 20250113 611 0.82 20250211 866 -28.87 20240219 583 5.66 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
4 20250212 140753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 616 -3 5 -0.48 13790377 22382 30.45 617 620 612 804 434 619 616.14 0.00 0 -6219 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 373 -3.62 0.54 12 0.04 -170.00 1144.00 866 20240219 -28.87 583 20241209 5.66 793 -22.32 20250113 611 0.82 20250211 866 -28.87 20240219 583 5.66 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
5 20250212 130755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 617 -2 5 -0.32 10443603 16928 23.03 617 620 612 804 434 619 616.94 0.00 0 -6056 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 374 -3.63 0.54 12 0.03 -170.00 1144.00 866 20240219 -28.75 583 20241209 5.83 793 -22.19 20250113 611 0.98 20250211 866 -28.75 20240219 583 5.83 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
6 20250212 120751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 619 0 3 0.00 6251319 10105 13.75 617 620 614 804 434 619 618.64 0.00 0 -5955 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 375 -3.64 0.54 12 0.02 -170.00 1144.00 866 20240219 -28.52 583 20241209 6.17 793 -21.94 20250113 611 1.31 20250211 866 -28.52 20240219 583 6.17 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
7 20250212 110750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 619 0 3 0.00 3987027 6445 8.77 617 620 614 804 434 619 618.62 0.00 0 -2295 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 375 -3.64 0.54 12 0.01 -170.00 1144.00 866 20240219 -28.52 583 20241209 6.17 793 -21.94 20250113 611 1.31 20250211 866 -28.52 20240219 583 6.17 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
8 20250212 100745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 619 0 3 0.00 3981459 6436 8.76 617 620 614 804 434 619 618.62 0.00 0 -2287 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 375 -3.64 0.54 12 0.01 -170.00 1144.00 866 20240219 -28.52 583 20241209 6.17 793 -21.94 20250113 611 1.31 20250211 866 -28.52 20240219 583 6.17 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
9 20250212 090746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 620 1 2 0.16 19132 31 0.04 617 620 617 804 434 619 617.16 0.00 0 -4 631 625 618 612 605 628 615 303 185 500 440 1 1 60624558 376 -3.65 0.54 12 0.00 -170.00 1144.00 866 20240219 -28.41 583 20241209 6.35 793 -21.82 20250113 611 1.47 20250211 866 -28.41 20240219 583 6.35 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
10 20250211 160754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 619 -1 5 -0.16 45287799 73506 38.43 615 624 611 806 434 620 616.11 0.00 0 -21336 668 643 628 603 588 636 596 303 186 500 440 1 1 60624558 375 -3.64 0.54 12 0.12 -170.00 1144.00 866 20240219 -28.52 583 20241209 6.17 793 -21.94 20250113 611 1.31 20250211 866 -28.52 20240219 583 6.17 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
11 20250211 150753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 618 -2 5 -0.32 37636796 61045 31.92 615 624 614 806 434 620 616.54 0.00 0 -20330 668 643 628 603 588 636 596 303 186 500 440 1 1 60624558 375 -3.64 0.54 12 0.10 -170.00 1144.00 866 20240219 -28.64 583 20241209 6.00 793 -22.07 20250113 613 0.82 20250210 866 -28.64 20240219 583 6.00 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N
12 20250211 140754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 618 -2 5 -0.32 34660888 56207 29.39 615 624 614 806 434 620 616.66 0.00 0 -20044 668 643 628 603 588 636 596 303 186 500 440 1 1 60624558 375 -3.64 0.54 12 0.09 -170.00 1144.00 866 20240219 -28.64 583 20241209 6.00 793 -22.07 20250113 613 0.82 20250210 866 -28.64 20240219 583 6.00 20241209 1.28 N 115480 500 303 억 0 N N 0 N 00 N