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
347890/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
20250212,161129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-10,5,-0.17,35907200,6191,65.49,5920,5950,5700,7610,4110,5860,5799.89,0.18,0,-247,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,989,15.56,1.31,12,0.04,376.00,4459.00,8360,20240202,-30.02,4805,20241209,21.75,5960,-1.85,20250210,5150,13.59,20250205,8360,-30.02,20240215,4805,21.75,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-60,5,-1.02,33117260,5714,60.45,5920,5950,5700,7610,4110,5860,5795.81,0.18,0,-64,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,981,15.43,1.30,12,0.03,376.00,4459.00,8360,20240202,-30.62,4805,20241209,20.71,5960,-2.68,20250210,5150,12.62,20250205,8360,-30.62,20240215,4805,20.71,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-60,5,-1.02,28814970,4965,52.52,5920,5950,5700,7610,4110,5860,5803.62,0.18,0,-144,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,981,15.43,1.30,12,0.03,376.00,4459.00,8360,20240202,-30.62,4805,20241209,20.71,5960,-2.68,20250210,5150,12.62,20250205,8360,-30.62,20240215,4805,20.71,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,131132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-60,5,-1.02,28210930,4861,51.42,5920,5950,5700,7610,4110,5860,5803.52,0.18,0,-117,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,981,15.43,1.30,12,0.03,376.00,4459.00,8360,20240202,-30.62,4805,20241209,20.71,5960,-2.68,20250210,5150,12.62,20250205,8360,-30.62,20240215,4805,20.71,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-80,5,-1.37,26583460,4580,48.45,5920,5950,5700,7610,4110,5860,5804.25,0.18,0,-9,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,978,15.37,1.30,12,0.03,376.00,4459.00,8360,20240202,-30.86,4805,20241209,20.29,5960,-3.02,20250210,5150,12.23,20250205,8360,-30.86,20240215,4805,20.29,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-10,5,-0.17,9090400,1553,16.43,5920,5950,5810,7610,4110,5860,5853.44,0.18,0,-263,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,989,15.56,1.31,12,0.01,376.00,4459.00,8360,20240202,-30.02,4805,20241209,21.75,5960,-1.85,20250210,5150,13.59,20250205,8360,-30.02,20240215,4805,21.75,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,101121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,10,2,0.17,6125590,1044,11.04,5920,5950,5810,7610,4110,5860,5867.42,0.18,0,-266,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,993,15.61,1.32,12,0.01,376.00,4459.00,8360,20240202,-29.78,4805,20241209,22.16,5960,-1.51,20250210,5150,13.98,20250205,8360,-29.78,20240215,4805,22.16,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250212,091044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,90,2,1.54,1434150,242,2.56,5920,5950,5920,7610,4110,5860,5926.24,0.18,0,-59,5980,5920,5890,5830,5800,5905,5815,17,1750,100,4210,10,1,16913204,1006,15.82,1.33,12,0.00,376.00,4459.00,8360,20240202,-28.83,4805,20241209,23.83,5960,-0.17,20250210,5150,15.53,20250205,8360,-28.83,20240215,4805,23.83,20241209,0.75,N,347890,100,16 억,,30834,N,N,0,N,00,N
20250211,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-60,5,-1.01,55816930,9450,36.08,5940,5950,5860,7690,4150,5920,5906.55,0.19,0,-1068,6146,6032,5846,5732,5546,6090,5790,17,1770,100,4260,10,1,16913204,991,15.59,1.31,12,0.06,376.00,4459.00,8360,20240202,-29.90,4805,20241209,21.96,5960,-1.68,20250210,5150,13.79,20250205,8360,-29.90,20240215,4805,21.96,20241209,0.75,N,347890,100,16 억,,31778,N,N,0,N,00,N
20250211,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-60,5,-1.01,50466890,8540,32.60,5940,5950,5860,7690,4150,5920,5909.47,0.19,0,-998,6146,6032,5846,5732,5546,6090,5790,17,1770,100,4260,10,1,16913204,991,15.59,1.31,12,0.05,376.00,4459.00,8360,20240202,-29.90,4805,20241209,21.96,5960,-1.68,20250210,5150,13.79,20250205,8360,-29.90,20240215,4805,21.96,20241209,0.75,N,347890,100,16 억,,31778,N,N,0,N,00,N
20250211,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,0,3,0.00,39150930,6618,25.27,5940,5950,5860,7690,4150,5920,5915.83,0.19,0,-807,6146,6032,5846,5732,5546,6090,5790,17,1770,100,4260,10,1,16913204,1001,15.74,1.33,12,0.04,376.00,4459.00,8360,20240202,-29.19,4805,20241209,23.20,5960,-0.67,20250210,5150,14.95,20250205,8360,-29.19,20240215,4805,23.20,20241209,0.75,N,347890,100,16 억,,31778,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 161129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 -10 5 -0.17 35907200 6191 65.49 5920 5950 5700 7610 4110 5860 5799.89 0.18 0 -247 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 989 15.56 1.31 12 0.04 376.00 4459.00 8360 20240202 -30.02 4805 20241209 21.75 5960 -1.85 20250210 5150 13.59 20250205 8360 -30.02 20240215 4805 21.75 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
3 20250212 151127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -60 5 -1.02 33117260 5714 60.45 5920 5950 5700 7610 4110 5860 5795.81 0.18 0 -64 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 981 15.43 1.30 12 0.03 376.00 4459.00 8360 20240202 -30.62 4805 20241209 20.71 5960 -2.68 20250210 5150 12.62 20250205 8360 -30.62 20240215 4805 20.71 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
4 20250212 141129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -60 5 -1.02 28814970 4965 52.52 5920 5950 5700 7610 4110 5860 5803.62 0.18 0 -144 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 981 15.43 1.30 12 0.03 376.00 4459.00 8360 20240202 -30.62 4805 20241209 20.71 5960 -2.68 20250210 5150 12.62 20250205 8360 -30.62 20240215 4805 20.71 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
5 20250212 131132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -60 5 -1.02 28210930 4861 51.42 5920 5950 5700 7610 4110 5860 5803.52 0.18 0 -117 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 981 15.43 1.30 12 0.03 376.00 4459.00 8360 20240202 -30.62 4805 20241209 20.71 5960 -2.68 20250210 5150 12.62 20250205 8360 -30.62 20240215 4805 20.71 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
6 20250212 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -80 5 -1.37 26583460 4580 48.45 5920 5950 5700 7610 4110 5860 5804.25 0.18 0 -9 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 978 15.37 1.30 12 0.03 376.00 4459.00 8360 20240202 -30.86 4805 20241209 20.29 5960 -3.02 20250210 5150 12.23 20250205 8360 -30.86 20240215 4805 20.29 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
7 20250212 111127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 -10 5 -0.17 9090400 1553 16.43 5920 5950 5810 7610 4110 5860 5853.44 0.18 0 -263 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 989 15.56 1.31 12 0.01 376.00 4459.00 8360 20240202 -30.02 4805 20241209 21.75 5960 -1.85 20250210 5150 13.59 20250205 8360 -30.02 20240215 4805 21.75 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
8 20250212 101121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5870 10 2 0.17 6125590 1044 11.04 5920 5950 5810 7610 4110 5860 5867.42 0.18 0 -266 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 993 15.61 1.32 12 0.01 376.00 4459.00 8360 20240202 -29.78 4805 20241209 22.16 5960 -1.51 20250210 5150 13.98 20250205 8360 -29.78 20240215 4805 22.16 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
9 20250212 091044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 90 2 1.54 1434150 242 2.56 5920 5950 5920 7610 4110 5860 5926.24 0.18 0 -59 5980 5920 5890 5830 5800 5905 5815 17 1750 100 4210 10 1 16913204 1006 15.82 1.33 12 0.00 376.00 4459.00 8360 20240202 -28.83 4805 20241209 23.83 5960 -0.17 20250210 5150 15.53 20250205 8360 -28.83 20240215 4805 23.83 20241209 0.75 N 347890 100 16 억 30834 N N 0 N 00 N
10 20250211 161132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -60 5 -1.01 55816930 9450 36.08 5940 5950 5860 7690 4150 5920 5906.55 0.19 0 -1068 6146 6032 5846 5732 5546 6090 5790 17 1770 100 4260 10 1 16913204 991 15.59 1.31 12 0.06 376.00 4459.00 8360 20240202 -29.90 4805 20241209 21.96 5960 -1.68 20250210 5150 13.79 20250205 8360 -29.90 20240215 4805 21.96 20241209 0.75 N 347890 100 16 억 31778 N N 0 N 00 N
11 20250211 151132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -60 5 -1.01 50466890 8540 32.60 5940 5950 5860 7690 4150 5920 5909.47 0.19 0 -998 6146 6032 5846 5732 5546 6090 5790 17 1770 100 4260 10 1 16913204 991 15.59 1.31 12 0.05 376.00 4459.00 8360 20240202 -29.90 4805 20241209 21.96 5960 -1.68 20250210 5150 13.79 20250205 8360 -29.90 20240215 4805 21.96 20241209 0.75 N 347890 100 16 억 31778 N N 0 N 00 N
12 20250211 141131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 0 3 0.00 39150930 6618 25.27 5940 5950 5860 7690 4150 5920 5915.83 0.19 0 -807 6146 6032 5846 5732 5546 6090 5790 17 1770 100 4260 10 1 16913204 1001 15.74 1.33 12 0.04 376.00 4459.00 8360 20240202 -29.19 4805 20241209 23.20 5960 -0.67 20250210 5150 14.95 20250205 8360 -29.19 20240215 4805 23.20 20241209 0.75 N 347890 100 16 억 31778 N N 0 N 00 N