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
196450/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
20250212,160903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,649,-12,5,-1.82,24455883,38179,59.03,661,661,630,859,463,661,640.49,0.32,0,-2535,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,294,-1.35,0.45,12,0.08,-482.00,1454.00,1615,20240130,-59.81,620,20250210,4.68,758,-14.38,20250110,620,4.68,20250210,1598,-59.39,20240716,620,4.68,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,150900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-11,5,-1.66,23127914,36133,55.87,661,661,630,859,463,661,640.08,0.32,0,-2339,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,295,-1.35,0.45,12,0.08,-482.00,1454.00,1615,20240130,-59.75,620,20250210,4.84,758,-14.25,20250110,620,4.84,20250210,1598,-59.32,20240716,620,4.84,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,633,-28,5,-4.24,18183701,28382,43.89,661,661,630,859,463,661,640.68,0.32,0,-2045,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,287,-1.31,0.44,12,0.06,-482.00,1454.00,1615,20240130,-60.80,620,20250210,2.10,758,-16.49,20250110,620,2.10,20250210,1598,-60.39,20240716,620,2.10,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,130906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,632,-29,5,-4.39,15031343,23389,36.17,661,661,630,859,463,661,642.67,0.32,0,-2183,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,286,-1.31,0.43,12,0.05,-482.00,1454.00,1615,20240130,-60.87,620,20250210,1.94,758,-16.62,20250110,620,1.94,20250210,1598,-60.45,20240716,620,1.94,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,120901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-21,5,-3.18,10950009,16969,26.24,661,661,637,859,463,661,645.29,0.32,0,-1318,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,290,-1.33,0.44,12,0.04,-482.00,1454.00,1615,20240130,-60.37,620,20250210,3.23,758,-15.57,20250110,620,3.23,20250210,1598,-59.95,20240716,620,3.23,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-21,5,-3.18,10413021,16128,24.94,661,661,639,859,463,661,645.65,0.32,0,-1320,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,290,-1.33,0.44,12,0.04,-482.00,1454.00,1615,20240130,-60.37,620,20250210,3.23,758,-15.57,20250110,620,3.23,20250210,1598,-59.95,20240716,620,3.23,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,100855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,652,-9,5,-1.36,3625781,5587,8.64,661,661,640,859,463,661,648.97,0.32,0,-3162,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,295,-1.35,0.45,12,0.01,-482.00,1454.00,1615,20240130,-59.63,620,20250210,5.16,758,-13.98,20250110,620,5.16,20250210,1598,-59.20,20240716,620,5.16,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250212,090841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,660,-1,5,-0.15,1440931,2222,3.44,661,661,640,859,463,661,648.48,0.32,0,17,699,680,665,646,631,689,655,453,198,1000,420,1,1,45319582,299,-1.37,0.45,12,0.00,-482.00,1454.00,1615,20240130,-59.13,620,20250210,6.45,758,-12.93,20250110,620,6.45,20250210,1598,-58.70,20240716,620,6.45,20250210,0.00,N,196450,1000,453 억,,143674,N,N,0,N,00,N
20250211,160905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,661,11,2,1.69,41156697,62671,66.83,651,684,650,845,455,650,656.71,0.32,0,-2963,688,668,644,624,600,672,628,453,195,1000,410,1,1,45319582,300,-1.37,0.45,12,0.14,-482.00,1454.00,1651,20240129,-59.96,620,20250210,6.61,758,-12.80,20250110,620,6.61,20250210,1598,-58.64,20240716,620,6.61,20250210,0.00,N,196450,1000,453 억,,146571,N,N,0,N,00,N
20250211,150904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,9,2,1.38,38647189,58874,62.78,651,684,650,845,455,650,656.44,0.32,0,-2290,688,668,644,624,600,672,628,453,195,1000,410,1,1,45319582,299,-1.37,0.45,12,0.13,-482.00,1454.00,1651,20240129,-60.08,620,20250210,6.29,758,-13.06,20250110,620,6.29,20250210,1598,-58.76,20240716,620,6.29,20250210,0.00,N,196450,1000,453 억,,146571,N,N,0,N,00,N
20250211,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,9,2,1.38,25594528,38865,41.44,651,684,650,845,455,650,658.55,0.32,0,-1770,688,668,644,624,600,672,628,453,195,1000,410,1,1,45319582,299,-1.37,0.45,12,0.09,-482.00,1454.00,1651,20240129,-60.08,620,20250210,6.29,758,-13.06,20250110,620,6.29,20250210,1598,-58.76,20240716,620,6.29,20250210,0.00,N,196450,1000,453 억,,146571,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 160903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 649 -12 5 -1.82 24455883 38179 59.03 661 661 630 859 463 661 640.49 0.32 0 -2535 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 294 -1.35 0.45 12 0.08 -482.00 1454.00 1615 20240130 -59.81 620 20250210 4.68 758 -14.38 20250110 620 4.68 20250210 1598 -59.39 20240716 620 4.68 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
3 20250212 150900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 650 -11 5 -1.66 23127914 36133 55.87 661 661 630 859 463 661 640.08 0.32 0 -2339 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 295 -1.35 0.45 12 0.08 -482.00 1454.00 1615 20240130 -59.75 620 20250210 4.84 758 -14.25 20250110 620 4.84 20250210 1598 -59.32 20240716 620 4.84 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
4 20250212 140903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 633 -28 5 -4.24 18183701 28382 43.89 661 661 630 859 463 661 640.68 0.32 0 -2045 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 287 -1.31 0.44 12 0.06 -482.00 1454.00 1615 20240130 -60.80 620 20250210 2.10 758 -16.49 20250110 620 2.10 20250210 1598 -60.39 20240716 620 2.10 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
5 20250212 130906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 632 -29 5 -4.39 15031343 23389 36.17 661 661 630 859 463 661 642.67 0.32 0 -2183 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 286 -1.31 0.43 12 0.05 -482.00 1454.00 1615 20240130 -60.87 620 20250210 1.94 758 -16.62 20250110 620 1.94 20250210 1598 -60.45 20240716 620 1.94 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
6 20250212 120901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 640 -21 5 -3.18 10950009 16969 26.24 661 661 637 859 463 661 645.29 0.32 0 -1318 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 290 -1.33 0.44 12 0.04 -482.00 1454.00 1615 20240130 -60.37 620 20250210 3.23 758 -15.57 20250110 620 3.23 20250210 1598 -59.95 20240716 620 3.23 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
7 20250212 110900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 640 -21 5 -3.18 10413021 16128 24.94 661 661 639 859 463 661 645.65 0.32 0 -1320 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 290 -1.33 0.44 12 0.04 -482.00 1454.00 1615 20240130 -60.37 620 20250210 3.23 758 -15.57 20250110 620 3.23 20250210 1598 -59.95 20240716 620 3.23 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
8 20250212 100855 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 652 -9 5 -1.36 3625781 5587 8.64 661 661 640 859 463 661 648.97 0.32 0 -3162 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 295 -1.35 0.45 12 0.01 -482.00 1454.00 1615 20240130 -59.63 620 20250210 5.16 758 -13.98 20250110 620 5.16 20250210 1598 -59.20 20240716 620 5.16 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
9 20250212 090841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 660 -1 5 -0.15 1440931 2222 3.44 661 661 640 859 463 661 648.48 0.32 0 17 699 680 665 646 631 689 655 453 198 1000 420 1 1 45319582 299 -1.37 0.45 12 0.00 -482.00 1454.00 1615 20240130 -59.13 620 20250210 6.45 758 -12.93 20250110 620 6.45 20250210 1598 -58.70 20240716 620 6.45 20250210 0.00 N 196450 1000 453 억 143674 N N 0 N 00 N
10 20250211 160905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 661 11 2 1.69 41156697 62671 66.83 651 684 650 845 455 650 656.71 0.32 0 -2963 688 668 644 624 600 672 628 453 195 1000 410 1 1 45319582 300 -1.37 0.45 12 0.14 -482.00 1454.00 1651 20240129 -59.96 620 20250210 6.61 758 -12.80 20250110 620 6.61 20250210 1598 -58.64 20240716 620 6.61 20250210 0.00 N 196450 1000 453 억 146571 N N 0 N 00 N
11 20250211 150904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 9 2 1.38 38647189 58874 62.78 651 684 650 845 455 650 656.44 0.32 0 -2290 688 668 644 624 600 672 628 453 195 1000 410 1 1 45319582 299 -1.37 0.45 12 0.13 -482.00 1454.00 1651 20240129 -60.08 620 20250210 6.29 758 -13.06 20250110 620 6.29 20250210 1598 -58.76 20240716 620 6.29 20250210 0.00 N 196450 1000 453 억 146571 N N 0 N 00 N
12 20250211 140905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 9 2 1.38 25594528 38865 41.44 651 684 650 845 455 650 658.55 0.32 0 -1770 688 668 644 624 600 672 628 453 195 1000 410 1 1 45319582 299 -1.37 0.45 12 0.09 -482.00 1454.00 1651 20240129 -60.08 620 20250210 6.29 758 -13.06 20250110 620 6.29 20250210 1598 -58.76 20240716 620 6.29 20250210 0.00 N 196450 1000 453 억 146571 N N 0 N 00 N