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
126700/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
20250212,160806,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20600,-400,5,-1.90,22629169930,1099615,19.36,21500,21500,19880,27300,14700,21000,20578.53,11.40,0,-26726,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3078,6.71,1.16,12,7.36,3072.00,17775.00,29900,20240619,-31.10,14150,20241115,45.58,23000,-10.43,20250211,16100,27.95,20250203,29900,-31.10,20240619,14150,45.58,20241115,3.79,N,126700,500,74 억,,1703299,N,N,5,N,00,N
20250212,150805,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20600,-400,5,-1.90,21680315330,1053930,18.55,21500,21500,19880,27300,14700,21000,20570.25,11.40,0,-23829,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3078,6.71,1.16,12,7.05,3072.00,17775.00,29900,20240619,-31.10,14150,20241115,45.58,23000,-10.43,20250211,16100,27.95,20250203,29900,-31.10,20240619,14150,45.58,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,140807,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20550,-450,5,-2.14,19547173230,950253,16.73,21500,21500,19880,27300,14700,21000,20569.74,11.40,0,-30749,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3071,6.69,1.16,12,6.36,3072.00,17775.00,29900,20240619,-31.27,14150,20241115,45.23,23000,-10.65,20250211,16100,27.64,20250203,29900,-31.27,20240619,14150,45.23,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,130809,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20600,-400,5,-1.90,18026121180,876428,15.43,21500,21500,19880,27300,14700,21000,20566.89,11.40,0,-25087,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3078,6.71,1.16,12,5.87,3072.00,17775.00,29900,20240619,-31.10,14150,20241115,45.58,23000,-10.43,20250211,16100,27.95,20250203,29900,-31.10,20240619,14150,45.58,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,120805,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20250,-750,5,-3.57,17107843930,831350,14.63,21500,21500,19880,27300,14700,21000,20577.54,11.40,0,-19330,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3026,6.59,1.14,12,5.56,3072.00,17775.00,29900,20240619,-32.27,14150,20241115,43.11,23000,-11.96,20250211,16100,25.78,20250203,29900,-32.27,20240619,14150,43.11,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,110804,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20300,-700,5,-3.33,16115675930,782248,13.77,21500,21500,19880,27300,14700,21000,20600.90,11.40,0,-20363,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3033,6.61,1.14,12,5.24,3072.00,17775.00,29900,20240619,-32.11,14150,20241115,43.46,23000,-11.74,20250211,16100,26.09,20250203,29900,-32.11,20240619,14150,43.46,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,100759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20050,-950,5,-4.52,12998577150,627525,11.05,21500,21500,19880,27300,14700,21000,20713.28,11.40,0,-2377,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,2996,6.53,1.13,12,4.20,3072.00,17775.00,29900,20240619,-32.94,14150,20241115,41.70,23000,-12.83,20250211,16100,24.53,20250203,29900,-32.94,20240619,14150,41.70,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250212,090756,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,21100,100,2,0.48,4161663100,196920,3.47,21500,21500,20750,27300,14700,21000,21134.92,11.40,0,-5607,24846,22922,21076,19152,17306,23885,20115,75,6300,500,15120,50,1,14942112,3153,6.87,1.19,12,1.32,3072.00,17775.00,29900,20240619,-29.43,14150,20241115,49.12,23000,-8.26,20250211,16100,31.06,20250203,29900,-29.43,20240619,14150,49.12,20241115,3.79,N,126700,500,74 억,,1703299,N,N,37,N,00,N
20250211,160808,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,21000,1400,2,7.14,119558677630,5647112,401.07,20850,23000,19230,25450,13720,19600,21172.28,13.23,0,-253453,21893,20746,19153,18006,16413,21320,18580,75,5850,500,14110,50,1,14942112,3138,6.84,1.18,12,37.79,3072.00,17775.00,29900,20240619,-29.77,14150,20241115,48.41,23000,-8.70,20250211,16100,30.43,20250203,29900,-29.77,20240619,14150,48.41,20241115,3.86,N,126700,500,74 억,,1976783,N,N,37,N,00,N
20250211,150808,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,21050,1450,2,7.40,114849244580,5423411,385.18,20850,23000,19230,25450,13720,19600,21176.57,13.23,0,-258458,21893,20746,19153,18006,16413,21320,18580,75,5850,500,14110,50,1,14942112,3145,6.85,1.18,12,36.30,3072.00,17775.00,29900,20240619,-29.60,14150,20241115,48.76,23000,-8.48,20250211,16100,30.75,20250203,29900,-29.60,20240619,14150,48.76,20241115,3.86,N,126700,500,74 억,,1976783,N,N,1,N,00,N
20250211,140809,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,20750,1150,2,5.87,102827851430,4862887,345.37,20850,23000,19230,25450,13720,19600,21145.43,13.23,0,-372500,21893,20746,19153,18006,16413,21320,18580,75,5850,500,14110,50,1,14942112,3100,6.75,1.17,12,32.54,3072.00,17775.00,29900,20240619,-30.60,14150,20241115,46.64,23000,-9.78,20250211,16100,28.88,20250203,29900,-30.60,20240619,14150,46.64,20241115,3.86,N,126700,500,74 억,,1976783,N,N,1,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 160806 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20600 -400 5 -1.90 22629169930 1099615 19.36 21500 21500 19880 27300 14700 21000 20578.53 11.40 0 -26726 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3078 6.71 1.16 12 7.36 3072.00 17775.00 29900 20240619 -31.10 14150 20241115 45.58 23000 -10.43 20250211 16100 27.95 20250203 29900 -31.10 20240619 14150 45.58 20241115 3.79 N 126700 500 74 억 1703299 N N 5 N 00 N
3 20250212 150805 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20600 -400 5 -1.90 21680315330 1053930 18.55 21500 21500 19880 27300 14700 21000 20570.25 11.40 0 -23829 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3078 6.71 1.16 12 7.05 3072.00 17775.00 29900 20240619 -31.10 14150 20241115 45.58 23000 -10.43 20250211 16100 27.95 20250203 29900 -31.10 20240619 14150 45.58 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
4 20250212 140807 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20550 -450 5 -2.14 19547173230 950253 16.73 21500 21500 19880 27300 14700 21000 20569.74 11.40 0 -30749 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3071 6.69 1.16 12 6.36 3072.00 17775.00 29900 20240619 -31.27 14150 20241115 45.23 23000 -10.65 20250211 16100 27.64 20250203 29900 -31.27 20240619 14150 45.23 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
5 20250212 130809 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20600 -400 5 -1.90 18026121180 876428 15.43 21500 21500 19880 27300 14700 21000 20566.89 11.40 0 -25087 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3078 6.71 1.16 12 5.87 3072.00 17775.00 29900 20240619 -31.10 14150 20241115 45.58 23000 -10.43 20250211 16100 27.95 20250203 29900 -31.10 20240619 14150 45.58 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
6 20250212 120805 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20250 -750 5 -3.57 17107843930 831350 14.63 21500 21500 19880 27300 14700 21000 20577.54 11.40 0 -19330 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3026 6.59 1.14 12 5.56 3072.00 17775.00 29900 20240619 -32.27 14150 20241115 43.11 23000 -11.96 20250211 16100 25.78 20250203 29900 -32.27 20240619 14150 43.11 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
7 20250212 110804 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20300 -700 5 -3.33 16115675930 782248 13.77 21500 21500 19880 27300 14700 21000 20600.90 11.40 0 -20363 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3033 6.61 1.14 12 5.24 3072.00 17775.00 29900 20240619 -32.11 14150 20241115 43.46 23000 -11.74 20250211 16100 26.09 20250203 29900 -32.11 20240619 14150 43.46 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
8 20250212 100759 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20050 -950 5 -4.52 12998577150 627525 11.05 21500 21500 19880 27300 14700 21000 20713.28 11.40 0 -2377 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 2996 6.53 1.13 12 4.20 3072.00 17775.00 29900 20240619 -32.94 14150 20241115 41.70 23000 -12.83 20250211 16100 24.53 20250203 29900 -32.94 20240619 14150 41.70 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
9 20250212 090756 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 21100 100 2 0.48 4161663100 196920 3.47 21500 21500 20750 27300 14700 21000 21134.92 11.40 0 -5607 24846 22922 21076 19152 17306 23885 20115 75 6300 500 15120 50 1 14942112 3153 6.87 1.19 12 1.32 3072.00 17775.00 29900 20240619 -29.43 14150 20241115 49.12 23000 -8.26 20250211 16100 31.06 20250203 29900 -29.43 20240619 14150 49.12 20241115 3.79 N 126700 500 74 억 1703299 N N 37 N 00 N
10 20250211 160808 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 21000 1400 2 7.14 119558677630 5647112 401.07 20850 23000 19230 25450 13720 19600 21172.28 13.23 0 -253453 21893 20746 19153 18006 16413 21320 18580 75 5850 500 14110 50 1 14942112 3138 6.84 1.18 12 37.79 3072.00 17775.00 29900 20240619 -29.77 14150 20241115 48.41 23000 -8.70 20250211 16100 30.43 20250203 29900 -29.77 20240619 14150 48.41 20241115 3.86 N 126700 500 74 억 1976783 N N 37 N 00 N
11 20250211 150808 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 21050 1450 2 7.40 114849244580 5423411 385.18 20850 23000 19230 25450 13720 19600 21176.57 13.23 0 -258458 21893 20746 19153 18006 16413 21320 18580 75 5850 500 14110 50 1 14942112 3145 6.85 1.18 12 36.30 3072.00 17775.00 29900 20240619 -29.60 14150 20241115 48.76 23000 -8.48 20250211 16100 30.75 20250203 29900 -29.60 20240619 14150 48.76 20241115 3.86 N 126700 500 74 억 1976783 N N 1 N 00 N
12 20250211 140809 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 20750 1150 2 5.87 102827851430 4862887 345.37 20850 23000 19230 25450 13720 19600 21145.43 13.23 0 -372500 21893 20746 19153 18006 16413 21320 18580 75 5850 500 14110 50 1 14942112 3100 6.75 1.17 12 32.54 3072.00 17775.00 29900 20240619 -30.60 14150 20241115 46.64 23000 -9.78 20250211 16100 28.88 20250203 29900 -30.60 20240619 14150 46.64 20241115 3.86 N 126700 500 74 억 1976783 N N 1 N 00 N