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
228850/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
20250212,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-30,5,-0.44,58050330,8494,77.67,6840,6930,6800,8890,4790,6840,6834.27,1.98,0,-287,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1130,5.77,0.44,12,0.05,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6930,-1.73,20250212,5950,14.45,20250103,9430,-27.78,20240219,5620,21.17,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,150943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-30,5,-0.44,56319420,8240,75.35,6840,6930,6800,8890,4790,6840,6834.88,1.98,0,-226,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1130,5.77,0.44,12,0.05,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6930,-1.73,20250212,5950,14.45,20250103,9430,-27.78,20240219,5620,21.17,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,140945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-10,5,-0.15,55604670,8135,74.39,6840,6930,6800,8890,4790,6840,6835.24,1.98,0,-184,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1133,5.78,0.44,12,0.05,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6930,-1.44,20250212,5950,14.79,20250103,9430,-27.57,20240219,5620,21.53,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,130948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-40,5,-0.58,38322480,5608,51.28,6840,6930,6800,8890,4790,6840,6833.54,1.98,0,-105,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1128,5.76,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.89,5620,20241209,21.00,6930,-1.88,20250212,5950,14.29,20250103,9430,-27.89,20240219,5620,21.00,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,120943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-10,5,-0.15,30634480,4483,40.99,6840,6930,6800,8890,4790,6840,6833.48,1.98,0,-15,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1133,5.78,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6930,-1.44,20250212,5950,14.79,20250103,9430,-27.57,20240219,5620,21.53,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,110942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-20,5,-0.29,28968320,4239,38.76,6840,6930,6800,8890,4790,6840,6833.76,1.98,0,142,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1132,5.77,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.68,5620,20241209,21.35,6930,-1.59,20250212,5950,14.62,20250103,9430,-27.68,20240219,5620,21.35,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,100937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-30,5,-0.44,23182200,3390,31.00,6840,6930,6800,8890,4790,6840,6838.41,1.98,0,203,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1130,5.77,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6930,-1.73,20250212,5950,14.45,20250103,9430,-27.78,20240219,5620,21.17,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250212,090915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-30,5,-0.44,4494500,656,6.00,6840,6930,6810,8890,4790,6840,6851.37,1.98,0,-302,6960,6900,6800,6740,6640,6930,6770,83,2050,500,4780,10,1,16591014,1130,5.77,0.44,12,0.00,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6930,-1.73,20250212,5950,14.45,20250103,9430,-27.78,20240219,5620,21.17,20241209,0.37,N,228850,500,82 억,,328142,N,N,0,N,00,N
20250211,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,120,2,1.79,74284060,10935,283.14,6760,6860,6700,8730,4710,6720,6793.24,1.98,0,-558,6873,6796,6723,6646,6573,6760,6610,83,2010,500,4700,10,1,16591014,1135,5.79,0.44,12,0.07,1181.00,15443.00,9430,20240219,-27.47,5620,20241209,21.71,6860,-0.29,20250211,5950,14.96,20250103,9430,-27.47,20240219,5620,21.71,20241209,0.39,N,228850,500,82 억,,328070,N,N,0,N,00,N
20250211,150947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,30,2,0.45,69229040,10193,263.93,6760,6860,6700,8730,4710,6720,6791.82,1.98,0,-341,6873,6796,6723,6646,6573,6760,6610,83,2010,500,4700,10,1,16591014,1120,5.72,0.44,12,0.06,1181.00,15443.00,9430,20240219,-28.42,5620,20241209,20.11,6860,-1.60,20250211,5950,13.45,20250103,9430,-28.42,20240219,5620,20.11,20241209,0.39,N,228850,500,82 억,,328070,N,N,0,N,00,N
20250211,140946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,40,2,0.60,35552570,5255,136.07,6760,6840,6700,8730,4710,6720,6765.47,1.98,0,-474,6873,6796,6723,6646,6573,6760,6610,83,2010,500,4700,10,1,16591014,1122,5.72,0.44,12,0.03,1181.00,15443.00,9430,20240219,-28.31,5620,20241209,20.28,6840,-1.17,20250211,5950,13.61,20250103,9430,-28.31,20240219,5620,20.28,20241209,0.39,N,228850,500,82 억,,328070,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 160945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -30 5 -0.44 58050330 8494 77.67 6840 6930 6800 8890 4790 6840 6834.27 1.98 0 -287 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1130 5.77 0.44 12 0.05 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6930 -1.73 20250212 5950 14.45 20250103 9430 -27.78 20240219 5620 21.17 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
3 20250212 150943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -30 5 -0.44 56319420 8240 75.35 6840 6930 6800 8890 4790 6840 6834.88 1.98 0 -226 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1130 5.77 0.44 12 0.05 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6930 -1.73 20250212 5950 14.45 20250103 9430 -27.78 20240219 5620 21.17 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
4 20250212 140945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 -10 5 -0.15 55604670 8135 74.39 6840 6930 6800 8890 4790 6840 6835.24 1.98 0 -184 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1133 5.78 0.44 12 0.05 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6930 -1.44 20250212 5950 14.79 20250103 9430 -27.57 20240219 5620 21.53 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
5 20250212 130948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 -40 5 -0.58 38322480 5608 51.28 6840 6930 6800 8890 4790 6840 6833.54 1.98 0 -105 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1128 5.76 0.44 12 0.03 1181.00 15443.00 9430 20240219 -27.89 5620 20241209 21.00 6930 -1.88 20250212 5950 14.29 20250103 9430 -27.89 20240219 5620 21.00 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
6 20250212 120943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6830 -10 5 -0.15 30634480 4483 40.99 6840 6930 6800 8890 4790 6840 6833.48 1.98 0 -15 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1133 5.78 0.44 12 0.03 1181.00 15443.00 9430 20240219 -27.57 5620 20241209 21.53 6930 -1.44 20250212 5950 14.79 20250103 9430 -27.57 20240219 5620 21.53 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
7 20250212 110942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -20 5 -0.29 28968320 4239 38.76 6840 6930 6800 8890 4790 6840 6833.76 1.98 0 142 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1132 5.77 0.44 12 0.03 1181.00 15443.00 9430 20240219 -27.68 5620 20241209 21.35 6930 -1.59 20250212 5950 14.62 20250103 9430 -27.68 20240219 5620 21.35 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
8 20250212 100937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -30 5 -0.44 23182200 3390 31.00 6840 6930 6800 8890 4790 6840 6838.41 1.98 0 203 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1130 5.77 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6930 -1.73 20250212 5950 14.45 20250103 9430 -27.78 20240219 5620 21.17 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
9 20250212 090915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -30 5 -0.44 4494500 656 6.00 6840 6930 6810 8890 4790 6840 6851.37 1.98 0 -302 6960 6900 6800 6740 6640 6930 6770 83 2050 500 4780 10 1 16591014 1130 5.77 0.44 12 0.00 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6930 -1.73 20250212 5950 14.45 20250103 9430 -27.78 20240219 5620 21.17 20241209 0.37 N 228850 500 82 억 328142 N N 0 N 00 N
10 20250211 160947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 120 2 1.79 74284060 10935 283.14 6760 6860 6700 8730 4710 6720 6793.24 1.98 0 -558 6873 6796 6723 6646 6573 6760 6610 83 2010 500 4700 10 1 16591014 1135 5.79 0.44 12 0.07 1181.00 15443.00 9430 20240219 -27.47 5620 20241209 21.71 6860 -0.29 20250211 5950 14.96 20250103 9430 -27.47 20240219 5620 21.71 20241209 0.39 N 228850 500 82 억 328070 N N 0 N 00 N
11 20250211 150947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 30 2 0.45 69229040 10193 263.93 6760 6860 6700 8730 4710 6720 6791.82 1.98 0 -341 6873 6796 6723 6646 6573 6760 6610 83 2010 500 4700 10 1 16591014 1120 5.72 0.44 12 0.06 1181.00 15443.00 9430 20240219 -28.42 5620 20241209 20.11 6860 -1.60 20250211 5950 13.45 20250103 9430 -28.42 20240219 5620 20.11 20241209 0.39 N 228850 500 82 억 328070 N N 0 N 00 N
12 20250211 140946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6760 40 2 0.60 35552570 5255 136.07 6760 6840 6700 8730 4710 6720 6765.47 1.98 0 -474 6873 6796 6723 6646 6573 6760 6610 83 2010 500 4700 10 1 16591014 1122 5.72 0.44 12 0.03 1181.00 15443.00 9430 20240219 -28.31 5620 20241209 20.28 6840 -1.17 20250211 5950 13.61 20250103 9430 -28.31 20240219 5620 20.28 20241209 0.39 N 228850 500 82 억 328070 N N 0 N 00 N