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
147760/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
20250212,160829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,55,2,1.83,140757265,45680,321.78,3010,3120,3005,3910,2110,3010,3081.38,1.89,0,-5748,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,332,-5.97,0.73,12,0.42,-513.00,4191.00,9300,20240219,-67.04,2470,20241210,24.09,3185,-3.77,20250108,2490,23.09,20250203,9300,-67.04,20240219,2470,24.09,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,150826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,70,2,2.33,138171940,44838,315.85,3010,3120,3005,3910,2110,3010,3081.58,1.89,0,-5309,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,333,-6.00,0.73,12,0.41,-513.00,4191.00,9300,20240219,-66.88,2470,20241210,24.70,3185,-3.30,20250108,2490,23.69,20250203,9300,-66.88,20240219,2470,24.70,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,140829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,80,2,2.66,133634730,43358,305.42,3010,3120,3005,3910,2110,3010,3082.12,1.89,0,-5380,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,334,-6.02,0.74,12,0.40,-513.00,4191.00,9300,20240219,-66.77,2470,20241210,25.10,3185,-2.98,20250108,2490,24.10,20250203,9300,-66.77,20240219,2470,25.10,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,80,2,2.66,128579690,41720,293.89,3010,3120,3005,3910,2110,3010,3081.97,1.89,0,-5368,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,334,-6.02,0.74,12,0.39,-513.00,4191.00,9300,20240219,-66.77,2470,20241210,25.10,3185,-2.98,20250108,2490,24.10,20250203,9300,-66.77,20240219,2470,25.10,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,120827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,80,2,2.66,127694940,41434,291.87,3010,3120,3005,3910,2110,3010,3081.89,1.89,0,-5363,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,334,-6.02,0.74,12,0.38,-513.00,4191.00,9300,20240219,-66.77,2470,20241210,25.10,3185,-2.98,20250108,2490,24.10,20250203,9300,-66.77,20240219,2470,25.10,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,110827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,80,2,2.66,99883340,32465,228.69,3010,3120,3005,3910,2110,3010,3076.65,1.89,0,-5143,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,334,-6.02,0.74,12,0.30,-513.00,4191.00,9300,20240219,-66.77,2470,20241210,25.10,3185,-2.98,20250108,2490,24.10,20250203,9300,-66.77,20240219,2470,25.10,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,100821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,110,2,3.65,50520055,16465,115.98,3010,3120,3005,3910,2110,3010,3068.33,1.89,0,-5257,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,338,-6.08,0.74,12,0.15,-513.00,4191.00,9300,20240219,-66.45,2470,20241210,26.32,3185,-2.04,20250108,2490,25.30,20250203,9300,-66.45,20240219,2470,26.32,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250212,090814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,5,2,0.17,1863115,618,4.35,3010,3015,3010,3910,2110,3010,3014.75,1.89,0,561,3173,3091,3048,2966,2923,3132,3007,54,900,500,1860,5,1,10819866,326,-5.88,0.72,12,0.01,-513.00,4191.00,9300,20240219,-67.58,2470,20241210,22.06,3185,-5.34,20250108,2490,21.08,20250203,9300,-67.58,20240219,2470,22.06,20241210,1.13,N,147760,500,54 억,,203981,N,N,0,N,00,N
20250211,160831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,5,2,0.17,42972010,14196,20.98,3005,3130,3005,3905,2105,3005,3027.05,1.92,0,-3614,3321,3162,2981,2822,2641,3242,2902,54,900,500,1860,5,1,10819866,326,-5.87,0.72,12,0.13,-513.00,4191.00,9300,20240219,-67.63,2470,20241210,21.86,3185,-5.49,20250108,2490,20.88,20250203,9300,-67.63,20240219,2470,21.86,20241210,1.15,N,147760,500,54 억,,207608,N,N,0,N,00,N
20250211,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,15,2,0.50,39327955,12986,19.19,3005,3130,3005,3905,2105,3005,3028.49,1.92,0,-3401,3321,3162,2981,2822,2641,3242,2902,54,900,500,1860,5,1,10819866,327,-5.89,0.72,12,0.12,-513.00,4191.00,9300,20240219,-67.53,2470,20241210,22.27,3185,-5.18,20250108,2490,21.29,20250203,9300,-67.53,20240219,2470,22.27,20241210,1.15,N,147760,500,54 억,,207608,N,N,0,N,00,N
20250211,140832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,15,2,0.50,36854655,12168,17.98,3005,3130,3005,3905,2105,3005,3028.82,1.92,0,-2837,3321,3162,2981,2822,2641,3242,2902,54,900,500,1860,5,1,10819866,327,-5.89,0.72,12,0.11,-513.00,4191.00,9300,20240219,-67.53,2470,20241210,22.27,3185,-5.18,20250108,2490,21.29,20250203,9300,-67.53,20240219,2470,22.27,20241210,1.15,N,147760,500,54 억,,207608,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 160829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3065 55 2 1.83 140757265 45680 321.78 3010 3120 3005 3910 2110 3010 3081.38 1.89 0 -5748 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 332 -5.97 0.73 12 0.42 -513.00 4191.00 9300 20240219 -67.04 2470 20241210 24.09 3185 -3.77 20250108 2490 23.09 20250203 9300 -67.04 20240219 2470 24.09 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
3 20250212 150826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 70 2 2.33 138171940 44838 315.85 3010 3120 3005 3910 2110 3010 3081.58 1.89 0 -5309 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 333 -6.00 0.73 12 0.41 -513.00 4191.00 9300 20240219 -66.88 2470 20241210 24.70 3185 -3.30 20250108 2490 23.69 20250203 9300 -66.88 20240219 2470 24.70 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
4 20250212 140829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 80 2 2.66 133634730 43358 305.42 3010 3120 3005 3910 2110 3010 3082.12 1.89 0 -5380 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 334 -6.02 0.74 12 0.40 -513.00 4191.00 9300 20240219 -66.77 2470 20241210 25.10 3185 -2.98 20250108 2490 24.10 20250203 9300 -66.77 20240219 2470 25.10 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
5 20250212 130832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 80 2 2.66 128579690 41720 293.89 3010 3120 3005 3910 2110 3010 3081.97 1.89 0 -5368 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 334 -6.02 0.74 12 0.39 -513.00 4191.00 9300 20240219 -66.77 2470 20241210 25.10 3185 -2.98 20250108 2490 24.10 20250203 9300 -66.77 20240219 2470 25.10 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
6 20250212 120827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 80 2 2.66 127694940 41434 291.87 3010 3120 3005 3910 2110 3010 3081.89 1.89 0 -5363 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 334 -6.02 0.74 12 0.38 -513.00 4191.00 9300 20240219 -66.77 2470 20241210 25.10 3185 -2.98 20250108 2490 24.10 20250203 9300 -66.77 20240219 2470 25.10 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
7 20250212 110827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 80 2 2.66 99883340 32465 228.69 3010 3120 3005 3910 2110 3010 3076.65 1.89 0 -5143 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 334 -6.02 0.74 12 0.30 -513.00 4191.00 9300 20240219 -66.77 2470 20241210 25.10 3185 -2.98 20250108 2490 24.10 20250203 9300 -66.77 20240219 2470 25.10 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
8 20250212 100821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 110 2 3.65 50520055 16465 115.98 3010 3120 3005 3910 2110 3010 3068.33 1.89 0 -5257 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 338 -6.08 0.74 12 0.15 -513.00 4191.00 9300 20240219 -66.45 2470 20241210 26.32 3185 -2.04 20250108 2490 25.30 20250203 9300 -66.45 20240219 2470 26.32 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
9 20250212 090814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3015 5 2 0.17 1863115 618 4.35 3010 3015 3010 3910 2110 3010 3014.75 1.89 0 561 3173 3091 3048 2966 2923 3132 3007 54 900 500 1860 5 1 10819866 326 -5.88 0.72 12 0.01 -513.00 4191.00 9300 20240219 -67.58 2470 20241210 22.06 3185 -5.34 20250108 2490 21.08 20250203 9300 -67.58 20240219 2470 22.06 20241210 1.13 N 147760 500 54 억 203981 N N 0 N 00 N
10 20250211 160831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 5 2 0.17 42972010 14196 20.98 3005 3130 3005 3905 2105 3005 3027.05 1.92 0 -3614 3321 3162 2981 2822 2641 3242 2902 54 900 500 1860 5 1 10819866 326 -5.87 0.72 12 0.13 -513.00 4191.00 9300 20240219 -67.63 2470 20241210 21.86 3185 -5.49 20250108 2490 20.88 20250203 9300 -67.63 20240219 2470 21.86 20241210 1.15 N 147760 500 54 억 207608 N N 0 N 00 N
11 20250211 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 15 2 0.50 39327955 12986 19.19 3005 3130 3005 3905 2105 3005 3028.49 1.92 0 -3401 3321 3162 2981 2822 2641 3242 2902 54 900 500 1860 5 1 10819866 327 -5.89 0.72 12 0.12 -513.00 4191.00 9300 20240219 -67.53 2470 20241210 22.27 3185 -5.18 20250108 2490 21.29 20250203 9300 -67.53 20240219 2470 22.27 20241210 1.15 N 147760 500 54 억 207608 N N 0 N 00 N
12 20250211 140832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 15 2 0.50 36854655 12168 17.98 3005 3130 3005 3905 2105 3005 3028.82 1.92 0 -2837 3321 3162 2981 2822 2641 3242 2902 54 900 500 1860 5 1 10819866 327 -5.89 0.72 12 0.11 -513.00 4191.00 9300 20240219 -67.53 2470 20241210 22.27 3185 -5.18 20250108 2490 21.29 20250203 9300 -67.53 20240219 2470 22.27 20241210 1.15 N 147760 500 54 억 207608 N N 0 N 00 N