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
238120/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
20250212,160953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,10,2,0.32,372361055,118795,289.94,3160,3190,3095,4100,2210,3155,3134.42,1.80,0,7157,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,455,14.07,1.45,12,0.83,225.00,2178.00,4640,20240326,-31.79,2575,20241209,22.91,3370,-6.08,20250123,2975,6.39,20250103,4640,-31.79,20240326,2575,22.91,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,5,2,0.16,366807815,117039,285.66,3160,3190,3095,4100,2210,3155,3134.05,1.80,0,8206,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,454,14.04,1.45,12,0.81,225.00,2178.00,4640,20240326,-31.90,2575,20241209,22.72,3370,-6.23,20250123,2975,6.22,20250103,4640,-31.90,20240326,2575,22.72,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,5,2,0.16,275229990,87790,214.27,3160,3190,3110,4100,2210,3155,3135.08,1.80,0,3947,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,454,14.04,1.45,12,0.61,225.00,2178.00,4640,20240326,-31.90,2575,20241209,22.72,3370,-6.23,20250123,2975,6.22,20250103,4640,-31.90,20240326,2575,22.72,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,130956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-35,5,-1.11,240565025,76784,187.41,3160,3190,3110,4100,2210,3155,3132.99,1.80,0,6224,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,449,13.87,1.43,12,0.53,225.00,2178.00,4640,20240326,-32.76,2575,20241209,21.17,3370,-7.42,20250123,2975,4.87,20250103,4640,-32.76,20240326,2575,21.17,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,120951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,-30,5,-0.95,222942715,71128,173.60,3160,3190,3110,4100,2210,3155,3134.37,1.80,0,6445,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,449,13.89,1.43,12,0.49,225.00,2178.00,4640,20240326,-32.65,2575,20241209,21.36,3370,-7.27,20250123,2975,5.04,20250103,4640,-32.65,20240326,2575,21.36,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,110950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,5,2,0.16,130468510,41572,101.46,3160,3190,3125,4100,2210,3155,3138.35,1.80,0,-195,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,454,14.04,1.45,12,0.29,225.00,2178.00,4640,20240326,-31.90,2575,20241209,22.72,3370,-6.23,20250123,2975,6.22,20250103,4640,-31.90,20240326,2575,22.72,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,100945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3155,0,3,0.00,115894260,36948,90.18,3160,3190,3125,4100,2210,3155,3136.65,1.80,0,-1904,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,454,14.02,1.45,12,0.26,225.00,2178.00,4640,20240326,-32.00,2575,20241209,22.52,3370,-6.38,20250123,2975,6.05,20250103,4640,-32.00,20240326,2575,22.52,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250212,090922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,5,2,0.16,530550,168,0.41,3160,3160,3160,4100,2210,3155,3160.00,1.80,0,0,3218,3186,3163,3131,3108,3175,3120,72,945,500,2200,5,1,14378896,454,14.04,1.45,12,0.00,225.00,2178.00,4640,20240326,-31.90,2575,20241209,22.72,3370,-6.23,20250123,2975,6.22,20250103,4640,-31.90,20240326,2575,22.72,20241209,1.95,N,238120,500,71 억,,258918,N,N,0,N,00,N
20250211,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3155,-20,5,-0.63,129667210,40898,49.51,3175,3195,3140,4125,2225,3175,3170.50,1.88,0,-11747,3245,3210,3170,3135,3095,3190,3115,72,950,500,2220,5,1,14378896,454,14.02,1.45,12,0.28,225.00,2178.00,4640,20240326,-32.00,2575,20241209,22.52,3370,-6.38,20250123,2975,6.05,20250103,4640,-32.00,20240326,2575,22.52,20241209,2.05,N,238120,500,71 억,,270665,N,N,0,N,00,N
20250211,150955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3185,10,2,0.31,111304360,35118,42.51,3175,3195,3140,4125,2225,3175,3169.44,1.88,0,-9565,3245,3210,3170,3135,3095,3190,3115,72,950,500,2220,5,1,14378896,458,14.16,1.46,12,0.24,225.00,2178.00,4640,20240326,-31.36,2575,20241209,23.69,3370,-5.49,20250123,2975,7.06,20250103,4640,-31.36,20240326,2575,23.69,20241209,2.05,N,238120,500,71 억,,270665,N,N,0,N,00,N
20250211,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-5,5,-0.16,69885400,22058,26.70,3175,3195,3140,4125,2225,3175,3168.26,1.88,0,-3636,3245,3210,3170,3135,3095,3190,3115,72,950,500,2220,5,1,14378896,456,14.09,1.46,12,0.15,225.00,2178.00,4640,20240326,-31.68,2575,20241209,23.11,3370,-5.93,20250123,2975,6.55,20250103,4640,-31.68,20240326,2575,23.11,20241209,2.05,N,238120,500,71 억,,270665,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 160953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 10 2 0.32 372361055 118795 289.94 3160 3190 3095 4100 2210 3155 3134.42 1.80 0 7157 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 455 14.07 1.45 12 0.83 225.00 2178.00 4640 20240326 -31.79 2575 20241209 22.91 3370 -6.08 20250123 2975 6.39 20250103 4640 -31.79 20240326 2575 22.91 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
3 20250212 150951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 5 2 0.16 366807815 117039 285.66 3160 3190 3095 4100 2210 3155 3134.05 1.80 0 8206 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 454 14.04 1.45 12 0.81 225.00 2178.00 4640 20240326 -31.90 2575 20241209 22.72 3370 -6.23 20250123 2975 6.22 20250103 4640 -31.90 20240326 2575 22.72 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
4 20250212 140953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 5 2 0.16 275229990 87790 214.27 3160 3190 3110 4100 2210 3155 3135.08 1.80 0 3947 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 454 14.04 1.45 12 0.61 225.00 2178.00 4640 20240326 -31.90 2575 20241209 22.72 3370 -6.23 20250123 2975 6.22 20250103 4640 -31.90 20240326 2575 22.72 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
5 20250212 130956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 -35 5 -1.11 240565025 76784 187.41 3160 3190 3110 4100 2210 3155 3132.99 1.80 0 6224 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 449 13.87 1.43 12 0.53 225.00 2178.00 4640 20240326 -32.76 2575 20241209 21.17 3370 -7.42 20250123 2975 4.87 20250103 4640 -32.76 20240326 2575 21.17 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
6 20250212 120951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3125 -30 5 -0.95 222942715 71128 173.60 3160 3190 3110 4100 2210 3155 3134.37 1.80 0 6445 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 449 13.89 1.43 12 0.49 225.00 2178.00 4640 20240326 -32.65 2575 20241209 21.36 3370 -7.27 20250123 2975 5.04 20250103 4640 -32.65 20240326 2575 21.36 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
7 20250212 110950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 5 2 0.16 130468510 41572 101.46 3160 3190 3125 4100 2210 3155 3138.35 1.80 0 -195 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 454 14.04 1.45 12 0.29 225.00 2178.00 4640 20240326 -31.90 2575 20241209 22.72 3370 -6.23 20250123 2975 6.22 20250103 4640 -31.90 20240326 2575 22.72 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
8 20250212 100945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3155 0 3 0.00 115894260 36948 90.18 3160 3190 3125 4100 2210 3155 3136.65 1.80 0 -1904 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 454 14.02 1.45 12 0.26 225.00 2178.00 4640 20240326 -32.00 2575 20241209 22.52 3370 -6.38 20250123 2975 6.05 20250103 4640 -32.00 20240326 2575 22.52 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
9 20250212 090922 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 5 2 0.16 530550 168 0.41 3160 3160 3160 4100 2210 3155 3160.00 1.80 0 0 3218 3186 3163 3131 3108 3175 3120 72 945 500 2200 5 1 14378896 454 14.04 1.45 12 0.00 225.00 2178.00 4640 20240326 -31.90 2575 20241209 22.72 3370 -6.23 20250123 2975 6.22 20250103 4640 -31.90 20240326 2575 22.72 20241209 1.95 N 238120 500 71 억 258918 N N 0 N 00 N
10 20250211 160955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3155 -20 5 -0.63 129667210 40898 49.51 3175 3195 3140 4125 2225 3175 3170.50 1.88 0 -11747 3245 3210 3170 3135 3095 3190 3115 72 950 500 2220 5 1 14378896 454 14.02 1.45 12 0.28 225.00 2178.00 4640 20240326 -32.00 2575 20241209 22.52 3370 -6.38 20250123 2975 6.05 20250103 4640 -32.00 20240326 2575 22.52 20241209 2.05 N 238120 500 71 억 270665 N N 0 N 00 N
11 20250211 150955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3185 10 2 0.31 111304360 35118 42.51 3175 3195 3140 4125 2225 3175 3169.44 1.88 0 -9565 3245 3210 3170 3135 3095 3190 3115 72 950 500 2220 5 1 14378896 458 14.16 1.46 12 0.24 225.00 2178.00 4640 20240326 -31.36 2575 20241209 23.69 3370 -5.49 20250123 2975 7.06 20250103 4640 -31.36 20240326 2575 23.69 20241209 2.05 N 238120 500 71 억 270665 N N 0 N 00 N
12 20250211 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 -5 5 -0.16 69885400 22058 26.70 3175 3195 3140 4125 2225 3175 3168.26 1.88 0 -3636 3245 3210 3170 3135 3095 3190 3115 72 950 500 2220 5 1 14378896 456 14.09 1.46 12 0.15 225.00 2178.00 4640 20240326 -31.68 2575 20241209 23.11 3370 -5.93 20250123 2975 6.55 20250103 4640 -31.68 20240326 2575 23.11 20241209 2.05 N 238120 500 71 억 270665 N N 0 N 00 N