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
208370/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
20250212,160917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,-210,5,-4.14,3584036355,719127,100.04,5080,5170,4850,6590,3550,5070,4983.77,0.37,0,10504,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1251,22.82,2.07,12,2.79,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,7430,-34.59,20240216,3425,41.90,20241115,5.45,N,208370,500,128 억,,96295,N,N,4,N,00,N
20250212,150915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-180,5,-3.55,3414346805,684318,95.20,5080,5170,4850,6590,3550,5070,4989.16,0.37,0,-524,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1259,22.96,2.08,12,2.66,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,7430,-34.19,20240216,3425,42.77,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,140917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-165,5,-3.25,3182849405,636967,88.61,5080,5170,4850,6590,3550,5070,4996.64,0.37,0,-3796,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1263,23.03,2.09,12,2.47,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,7430,-33.98,20240216,3425,43.21,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,130920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-190,5,-3.75,2820454455,562689,78.28,5080,5170,4875,6590,3550,5070,5012.24,0.37,0,-16781,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1256,22.91,2.08,12,2.19,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,7430,-34.32,20240216,3425,42.48,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,120915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,-170,5,-3.35,2519507130,501247,69.73,5080,5170,4900,6590,3550,5070,5026.29,0.37,0,-22654,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1261,23.00,2.09,12,1.95,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,7430,-34.05,20240216,3425,43.07,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,110914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4990,-80,5,-1.58,1805931050,356726,49.63,5080,5170,4980,6590,3550,5070,5062.47,0.37,0,-44126,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1284,23.43,2.13,12,1.39,213.00,2347.00,7430,20240216,-32.84,3425,20241115,45.69,5650,-11.68,20250206,4005,24.59,20250102,7430,-32.84,20240216,3425,45.69,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,100909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5030,-40,5,-0.79,1322980355,260204,36.20,5080,5170,4990,6590,3550,5070,5084.52,0.37,0,-35225,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,10,1,25740564,1295,23.62,2.14,12,1.01,213.00,2347.00,7430,20240216,-32.30,3425,20241115,46.86,5650,-10.97,20250206,4005,25.59,20250102,7430,-32.30,20240216,3425,46.86,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,090852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5100,30,2,0.59,324564070,63864,8.88,5080,5140,5050,6590,3550,5070,5082.53,0.37,0,-10795,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,10,1,25740564,1313,23.94,2.17,12,0.25,213.00,2347.00,7430,20240216,-31.36,3425,20241115,48.91,5650,-9.73,20250206,4005,27.34,20250102,7430,-31.36,20240216,3425,48.91,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250211,160919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,-40,5,-0.78,3565796330,702347,24.32,5080,5170,4990,6640,3580,5110,5076.96,0.15,0,56105,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1305,23.80,2.16,12,2.73,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,5.25,N,208370,500,128 억,,39046,N,N,1,N,00,N
20250211,150918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5060,-50,5,-0.98,3427599600,675056,23.38,5080,5170,4990,6640,3580,5110,5077.48,0.15,0,55410,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1302,23.76,2.16,12,2.62,213.00,2347.00,7430,20240216,-31.90,3425,20241115,47.74,5650,-10.44,20250206,4005,26.34,20250102,7430,-31.90,20240216,3425,47.74,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,140918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,-30,5,-0.59,2796345490,550263,19.05,5080,5170,5010,6640,3580,5110,5081.81,0.15,0,44705,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1308,23.85,2.16,12,2.14,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,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 160917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4860 -210 5 -4.14 3584036355 719127 100.04 5080 5170 4850 6590 3550 5070 4983.77 0.37 0 10504 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1251 22.82 2.07 12 2.79 213.00 2347.00 7430 20240216 -34.59 3425 20241115 41.90 5650 -13.98 20250206 4005 21.35 20250102 7430 -34.59 20240216 3425 41.90 20241115 5.45 N 208370 500 128 억 96295 N N 4 N 00 N
3 20250212 150915 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4890 -180 5 -3.55 3414346805 684318 95.20 5080 5170 4850 6590 3550 5070 4989.16 0.37 0 -524 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1259 22.96 2.08 12 2.66 213.00 2347.00 7430 20240216 -34.19 3425 20241115 42.77 5650 -13.45 20250206 4005 22.10 20250102 7430 -34.19 20240216 3425 42.77 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
4 20250212 140917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4905 -165 5 -3.25 3182849405 636967 88.61 5080 5170 4850 6590 3550 5070 4996.64 0.37 0 -3796 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1263 23.03 2.09 12 2.47 213.00 2347.00 7430 20240216 -33.98 3425 20241115 43.21 5650 -13.19 20250206 4005 22.47 20250102 7430 -33.98 20240216 3425 43.21 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
5 20250212 130920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4880 -190 5 -3.75 2820454455 562689 78.28 5080 5170 4875 6590 3550 5070 5012.24 0.37 0 -16781 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1256 22.91 2.08 12 2.19 213.00 2347.00 7430 20240216 -34.32 3425 20241115 42.48 5650 -13.63 20250206 4005 21.85 20250102 7430 -34.32 20240216 3425 42.48 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
6 20250212 120915 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4900 -170 5 -3.35 2519507130 501247 69.73 5080 5170 4900 6590 3550 5070 5026.29 0.37 0 -22654 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1261 23.00 2.09 12 1.95 213.00 2347.00 7430 20240216 -34.05 3425 20241115 43.07 5650 -13.27 20250206 4005 22.35 20250102 7430 -34.05 20240216 3425 43.07 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
7 20250212 110914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4990 -80 5 -1.58 1805931050 356726 49.63 5080 5170 4980 6590 3550 5070 5062.47 0.37 0 -44126 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 5 1 25740564 1284 23.43 2.13 12 1.39 213.00 2347.00 7430 20240216 -32.84 3425 20241115 45.69 5650 -11.68 20250206 4005 24.59 20250102 7430 -32.84 20240216 3425 45.69 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
8 20250212 100909 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5030 -40 5 -0.79 1322980355 260204 36.20 5080 5170 4990 6590 3550 5070 5084.52 0.37 0 -35225 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 10 1 25740564 1295 23.62 2.14 12 1.01 213.00 2347.00 7430 20240216 -32.30 3425 20241115 46.86 5650 -10.97 20250206 4005 25.59 20250102 7430 -32.30 20240216 3425 46.86 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
9 20250212 090852 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5100 30 2 0.59 324564070 63864 8.88 5080 5140 5050 6590 3550 5070 5082.53 0.37 0 -10795 5256 5162 5076 4982 4896 5120 4940 129 1520 500 3650 10 1 25740564 1313 23.94 2.17 12 0.25 213.00 2347.00 7430 20240216 -31.36 3425 20241115 48.91 5650 -9.73 20250206 4005 27.34 20250102 7430 -31.36 20240216 3425 48.91 20241115 5.45 N 208370 500 128 억 96295 N N 1 N 00 N
10 20250211 160919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5070 -40 5 -0.78 3565796330 702347 24.32 5080 5170 4990 6640 3580 5110 5076.96 0.15 0 56105 5486 5297 5141 4952 4796 5392 5047 129 1530 500 3670 10 1 25740564 1305 23.80 2.16 12 2.73 213.00 2347.00 7430 20240216 -31.76 3425 20241115 48.03 5650 -10.27 20250206 4005 26.59 20250102 7430 -31.76 20240216 3425 48.03 20241115 5.25 N 208370 500 128 억 39046 N N 1 N 00 N
11 20250211 150918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5060 -50 5 -0.98 3427599600 675056 23.38 5080 5170 4990 6640 3580 5110 5077.48 0.15 0 55410 5486 5297 5141 4952 4796 5392 5047 129 1530 500 3670 10 1 25740564 1302 23.76 2.16 12 2.62 213.00 2347.00 7430 20240216 -31.90 3425 20241115 47.74 5650 -10.44 20250206 4005 26.34 20250102 7430 -31.90 20240216 3425 47.74 20241115 5.25 N 208370 500 128 억 39046 N N 12 N 00 N
12 20250211 140918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5080 -30 5 -0.59 2796345490 550263 19.05 5080 5170 5010 6640 3580 5110 5081.81 0.15 0 44705 5486 5297 5141 4952 4796 5392 5047 129 1530 500 3670 10 1 25740564 1308 23.85 2.16 12 2.14 213.00 2347.00 7430 20240216 -31.63 3425 20241115 48.32 5650 -10.09 20250206 4005 26.84 20250102 7430 -31.63 20240216 3425 48.32 20241115 5.25 N 208370 500 128 억 39046 N N 12 N 00 N