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
394800/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
20250212,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-450,5,-7.44,21019753170,3521804,203.12,6240,6450,5560,7860,4240,6050,5968.74,1.04,0,-2526,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1774,-30.60,13.24,12,11.12,-183.00,423.00,7620,20241217,-26.51,3025,20241119,85.12,6950,-19.42,20250206,4785,17.03,20250106,7620,-26.51,20241217,3025,85.12,20241119,3.59,N,394800,100,31 억,,329617,N,N,6,N,00,N
20250212,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-420,5,-6.94,20222556750,3379538,194.91,6240,6450,5560,7860,4240,6050,5983.82,1.04,0,-15917,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1784,-30.77,13.31,12,10.67,-183.00,423.00,7620,20241217,-26.12,3025,20241119,86.12,6950,-18.99,20250206,4785,17.66,20250106,7620,-26.12,20241217,3025,86.12,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,141205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-380,5,-6.28,17748716830,2939259,169.52,6240,6450,5570,7860,4240,6050,6038.50,1.04,0,-61926,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1796,-30.98,13.40,12,9.28,-183.00,423.00,7620,20241217,-25.59,3025,20241119,87.44,6950,-18.42,20250206,4785,18.50,20250106,7620,-25.59,20241217,3025,87.44,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,131208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,-180,5,-2.98,14236095270,2321875,133.91,6240,6450,5830,7860,4240,6050,6131.29,1.04,0,-44713,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1860,-32.08,13.88,12,7.33,-183.00,423.00,7620,20241217,-22.97,3025,20241119,94.05,6950,-15.54,20250206,4785,22.68,20250106,7620,-22.97,20241217,3025,94.05,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,121203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-100,5,-1.65,12908695100,2096979,120.94,6240,6450,5920,7860,4240,6050,6155.85,1.04,0,-91849,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1885,-32.51,14.07,12,6.62,-183.00,423.00,7620,20241217,-21.92,3025,20241119,96.69,6950,-14.39,20250206,4785,24.35,20250106,7620,-21.92,20241217,3025,96.69,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,111202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,-10,5,-0.17,11812483110,1913413,110.35,6240,6450,5950,7860,4240,6050,6173.51,1.04,0,-84525,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1914,-33.01,14.28,12,6.04,-183.00,423.00,7620,20241217,-20.73,3025,20241119,99.67,6950,-13.09,20250206,4785,26.23,20250106,7620,-20.73,20241217,3025,99.67,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,101156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,0,3,0.00,10734323210,1734421,100.03,6240,6450,5950,7860,4240,6050,6189.00,1.04,0,-66914,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1917,-33.06,14.30,12,5.47,-183.00,423.00,7620,20241217,-20.60,3025,20241119,100.00,6950,-12.95,20250206,4785,26.44,20250106,7620,-20.60,20241217,3025,100.00,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250212,091118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,10,2,0.17,7155427110,1144578,66.01,6240,6450,5950,7860,4240,6050,6251.59,1.04,0,-12945,6496,6272,6156,5932,5816,6215,5875,32,1810,100,4230,10,1,31684010,1920,-33.11,14.33,12,3.61,-183.00,423.00,7620,20241217,-20.47,3025,20241119,100.33,6950,-12.81,20250206,4785,26.65,20250106,7620,-20.47,20241217,3025,100.33,20241119,3.59,N,394800,100,31 억,,329617,N,N,2,N,00,N
20250211,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,-250,5,-3.97,10379136040,1677025,40.03,6200,6380,6040,8190,4410,6300,6188.95,1.02,0,6024,6660,6480,6180,6000,5700,6570,6090,32,1890,100,4410,10,1,31684010,1917,-33.06,14.30,12,5.29,-183.00,423.00,7620,20241217,-20.60,3025,20241119,100.00,6950,-12.95,20250206,4785,26.44,20250106,7620,-20.60,20241217,3025,100.00,20241119,3.49,N,394800,100,31 억,,324048,N,N,2,N,00,N
20250211,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,-250,5,-3.97,10000029990,1614396,38.53,6200,6380,6040,8190,4410,6300,6194.04,1.02,0,3024,6660,6480,6180,6000,5700,6570,6090,32,1890,100,4410,10,1,31684010,1917,-33.06,14.30,12,5.10,-183.00,423.00,7620,20241217,-20.60,3025,20241119,100.00,6950,-12.95,20250206,4785,26.44,20250106,7620,-20.60,20241217,3025,100.00,20241119,3.49,N,394800,100,31 억,,324048,N,N,18,N,00,N
20250211,141207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,-190,5,-3.02,8714411640,1402765,33.48,6200,6380,6100,8190,4410,6300,6212.08,1.02,0,6592,6660,6480,6180,6000,5700,6570,6090,32,1890,100,4410,10,1,31684010,1936,-33.39,14.44,12,4.43,-183.00,423.00,7620,20241217,-19.82,3025,20241119,101.98,6950,-12.09,20250206,4785,27.69,20250106,7620,-19.82,20241217,3025,101.98,20241119,3.49,N,394800,100,31 억,,324048,N,N,18,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 161205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -450 5 -7.44 21019753170 3521804 203.12 6240 6450 5560 7860 4240 6050 5968.74 1.04 0 -2526 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1774 -30.60 13.24 12 11.12 -183.00 423.00 7620 20241217 -26.51 3025 20241119 85.12 6950 -19.42 20250206 4785 17.03 20250106 7620 -26.51 20241217 3025 85.12 20241119 3.59 N 394800 100 31 억 329617 N N 6 N 00 N
3 20250212 151203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -420 5 -6.94 20222556750 3379538 194.91 6240 6450 5560 7860 4240 6050 5983.82 1.04 0 -15917 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1784 -30.77 13.31 12 10.67 -183.00 423.00 7620 20241217 -26.12 3025 20241119 86.12 6950 -18.99 20250206 4785 17.66 20250106 7620 -26.12 20241217 3025 86.12 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
4 20250212 141205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 -380 5 -6.28 17748716830 2939259 169.52 6240 6450 5570 7860 4240 6050 6038.50 1.04 0 -61926 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1796 -30.98 13.40 12 9.28 -183.00 423.00 7620 20241217 -25.59 3025 20241119 87.44 6950 -18.42 20250206 4785 18.50 20250106 7620 -25.59 20241217 3025 87.44 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
5 20250212 131208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5870 -180 5 -2.98 14236095270 2321875 133.91 6240 6450 5830 7860 4240 6050 6131.29 1.04 0 -44713 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1860 -32.08 13.88 12 7.33 -183.00 423.00 7620 20241217 -22.97 3025 20241119 94.05 6950 -15.54 20250206 4785 22.68 20250106 7620 -22.97 20241217 3025 94.05 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
6 20250212 121203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -100 5 -1.65 12908695100 2096979 120.94 6240 6450 5920 7860 4240 6050 6155.85 1.04 0 -91849 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1885 -32.51 14.07 12 6.62 -183.00 423.00 7620 20241217 -21.92 3025 20241119 96.69 6950 -14.39 20250206 4785 24.35 20250106 7620 -21.92 20241217 3025 96.69 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
7 20250212 111202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6040 -10 5 -0.17 11812483110 1913413 110.35 6240 6450 5950 7860 4240 6050 6173.51 1.04 0 -84525 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1914 -33.01 14.28 12 6.04 -183.00 423.00 7620 20241217 -20.73 3025 20241119 99.67 6950 -13.09 20250206 4785 26.23 20250106 7620 -20.73 20241217 3025 99.67 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
8 20250212 101156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6050 0 3 0.00 10734323210 1734421 100.03 6240 6450 5950 7860 4240 6050 6189.00 1.04 0 -66914 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1917 -33.06 14.30 12 5.47 -183.00 423.00 7620 20241217 -20.60 3025 20241119 100.00 6950 -12.95 20250206 4785 26.44 20250106 7620 -20.60 20241217 3025 100.00 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
9 20250212 091118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 10 2 0.17 7155427110 1144578 66.01 6240 6450 5950 7860 4240 6050 6251.59 1.04 0 -12945 6496 6272 6156 5932 5816 6215 5875 32 1810 100 4230 10 1 31684010 1920 -33.11 14.33 12 3.61 -183.00 423.00 7620 20241217 -20.47 3025 20241119 100.33 6950 -12.81 20250206 4785 26.65 20250106 7620 -20.47 20241217 3025 100.33 20241119 3.59 N 394800 100 31 억 329617 N N 2 N 00 N
10 20250211 161207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6050 -250 5 -3.97 10379136040 1677025 40.03 6200 6380 6040 8190 4410 6300 6188.95 1.02 0 6024 6660 6480 6180 6000 5700 6570 6090 32 1890 100 4410 10 1 31684010 1917 -33.06 14.30 12 5.29 -183.00 423.00 7620 20241217 -20.60 3025 20241119 100.00 6950 -12.95 20250206 4785 26.44 20250106 7620 -20.60 20241217 3025 100.00 20241119 3.49 N 394800 100 31 억 324048 N N 2 N 00 N
11 20250211 151208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6050 -250 5 -3.97 10000029990 1614396 38.53 6200 6380 6040 8190 4410 6300 6194.04 1.02 0 3024 6660 6480 6180 6000 5700 6570 6090 32 1890 100 4410 10 1 31684010 1917 -33.06 14.30 12 5.10 -183.00 423.00 7620 20241217 -20.60 3025 20241119 100.00 6950 -12.95 20250206 4785 26.44 20250106 7620 -20.60 20241217 3025 100.00 20241119 3.49 N 394800 100 31 억 324048 N N 18 N 00 N
12 20250211 141207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 -190 5 -3.02 8714411640 1402765 33.48 6200 6380 6100 8190 4410 6300 6212.08 1.02 0 6592 6660 6480 6180 6000 5700 6570 6090 32 1890 100 4410 10 1 31684010 1936 -33.39 14.44 12 4.43 -183.00 423.00 7620 20241217 -19.82 3025 20241119 101.98 6950 -12.09 20250206 4785 27.69 20250106 7620 -19.82 20241217 3025 101.98 20241119 3.49 N 394800 100 31 억 324048 N N 18 N 00 N