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
405000/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
20250212,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,0,3,0.00,56160887,47430,283.84,1200,1216,1128,1560,840,1200,1184.08,6.61,0,-1467,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,313,-1.20,3.01,12,0.18,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1128,6.38,20250212,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1198,-2,5,-0.17,53804269,45466,272.09,1200,1216,1128,1560,840,1200,1183.40,6.61,0,-1196,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,312,-1.20,3.00,12,0.17,-1000.00,399.00,3860,20240215,-68.96,1060,20241209,13.02,1485,-19.33,20250106,1128,6.21,20250212,3860,-68.96,20240215,1060,13.02,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,0,3,0.00,51043266,43163,258.31,1200,1216,1128,1560,840,1200,1182.57,6.61,0,-550,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,313,-1.20,3.01,12,0.17,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1128,6.38,20250212,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,0,3,0.00,50099411,42375,253.59,1200,1216,1128,1560,840,1200,1182.29,6.61,0,183,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,313,-1.20,3.01,12,0.16,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1128,6.38,20250212,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1183,-17,5,-1.42,30218874,25413,152.08,1200,1216,1128,1560,840,1200,1189.11,6.61,0,-537,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,308,-1.18,2.96,12,0.10,-1000.00,399.00,3860,20240215,-69.35,1060,20241209,11.60,1485,-20.34,20250106,1128,4.88,20250212,3860,-69.35,20240215,1060,11.60,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1187,-13,5,-1.08,25663938,21572,129.10,1200,1216,1128,1560,840,1200,1189.69,6.61,0,-1215,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,310,-1.19,2.97,12,0.08,-1000.00,399.00,3860,20240215,-69.25,1060,20241209,11.98,1485,-20.07,20250106,1128,5.23,20250212,3860,-69.25,20240215,1060,11.98,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,101202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1195,-5,5,-0.42,9841441,8292,49.62,1200,1216,1128,1560,840,1200,1186.86,6.61,0,-657,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,312,-1.20,2.99,12,0.03,-1000.00,399.00,3860,20240215,-69.04,1060,20241209,12.74,1485,-19.53,20250106,1128,5.94,20250212,3860,-69.04,20240215,1060,12.74,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250212,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1185,-15,5,-1.25,3189227,2719,16.27,1200,1216,1128,1560,840,1200,1172.94,6.61,0,-267,1224,1212,1202,1190,1180,1218,1196,130,360,500,720,1,1,26076844,309,-1.19,2.97,12,0.01,-1000.00,399.00,3860,20240215,-69.30,1060,20241209,11.79,1485,-20.20,20250106,1128,5.05,20250212,3860,-69.30,20240215,1060,11.79,20241209,0.00,N,405000,500,130 억,,1724925,N,N,0,N,00,N
20250211,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,6,2,0.50,20079305,16710,60.05,1197,1214,1192,1552,836,1194,1201.63,6.63,0,-5120,1293,1243,1206,1156,1119,1225,1138,130,358,500,710,1,1,26076844,313,-1.20,3.01,12,0.06,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1168,2.74,20250207,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1730013,N,N,0,N,00,N
20250211,151213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,6,2,0.50,19598105,16309,58.61,1197,1214,1192,1552,836,1194,1201.67,6.63,0,-4878,1293,1243,1206,1156,1119,1225,1138,130,358,500,710,1,1,26076844,313,-1.20,3.01,12,0.06,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1168,2.74,20250207,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1730013,N,N,0,N,00,N
20250211,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,6,2,0.50,19178235,15958,57.35,1197,1214,1192,1552,836,1194,1201.79,6.63,0,-4581,1293,1243,1206,1156,1119,1225,1138,130,358,500,710,1,1,26076844,313,-1.20,3.01,12,0.06,-1000.00,399.00,3860,20240215,-68.91,1060,20241209,13.21,1485,-19.19,20250106,1168,2.74,20250207,3860,-68.91,20240215,1060,13.21,20241209,0.00,N,405000,500,130 억,,1730013,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 161210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 0 3 0.00 56160887 47430 283.84 1200 1216 1128 1560 840 1200 1184.08 6.61 0 -1467 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 313 -1.20 3.01 12 0.18 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1128 6.38 20250212 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
3 20250212 151208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1198 -2 5 -0.17 53804269 45466 272.09 1200 1216 1128 1560 840 1200 1183.40 6.61 0 -1196 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 312 -1.20 3.00 12 0.17 -1000.00 399.00 3860 20240215 -68.96 1060 20241209 13.02 1485 -19.33 20250106 1128 6.21 20250212 3860 -68.96 20240215 1060 13.02 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
4 20250212 141210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 0 3 0.00 51043266 43163 258.31 1200 1216 1128 1560 840 1200 1182.57 6.61 0 -550 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 313 -1.20 3.01 12 0.17 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1128 6.38 20250212 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
5 20250212 131213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 0 3 0.00 50099411 42375 253.59 1200 1216 1128 1560 840 1200 1182.29 6.61 0 183 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 313 -1.20 3.01 12 0.16 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1128 6.38 20250212 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
6 20250212 121209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1183 -17 5 -1.42 30218874 25413 152.08 1200 1216 1128 1560 840 1200 1189.11 6.61 0 -537 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 308 -1.18 2.96 12 0.10 -1000.00 399.00 3860 20240215 -69.35 1060 20241209 11.60 1485 -20.34 20250106 1128 4.88 20250212 3860 -69.35 20240215 1060 11.60 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
7 20250212 111207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1187 -13 5 -1.08 25663938 21572 129.10 1200 1216 1128 1560 840 1200 1189.69 6.61 0 -1215 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 310 -1.19 2.97 12 0.08 -1000.00 399.00 3860 20240215 -69.25 1060 20241209 11.98 1485 -20.07 20250106 1128 5.23 20250212 3860 -69.25 20240215 1060 11.98 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
8 20250212 101202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1195 -5 5 -0.42 9841441 8292 49.62 1200 1216 1128 1560 840 1200 1186.86 6.61 0 -657 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 312 -1.20 2.99 12 0.03 -1000.00 399.00 3860 20240215 -69.04 1060 20241209 12.74 1485 -19.53 20250106 1128 5.94 20250212 3860 -69.04 20240215 1060 12.74 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
9 20250212 091122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1185 -15 5 -1.25 3189227 2719 16.27 1200 1216 1128 1560 840 1200 1172.94 6.61 0 -267 1224 1212 1202 1190 1180 1218 1196 130 360 500 720 1 1 26076844 309 -1.19 2.97 12 0.01 -1000.00 399.00 3860 20240215 -69.30 1060 20241209 11.79 1485 -20.20 20250106 1128 5.05 20250212 3860 -69.30 20240215 1060 11.79 20241209 0.00 N 405000 500 130 억 1724925 N N 0 N 00 N
10 20250211 161212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 6 2 0.50 20079305 16710 60.05 1197 1214 1192 1552 836 1194 1201.63 6.63 0 -5120 1293 1243 1206 1156 1119 1225 1138 130 358 500 710 1 1 26076844 313 -1.20 3.01 12 0.06 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1168 2.74 20250207 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1730013 N N 0 N 00 N
11 20250211 151213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 6 2 0.50 19598105 16309 58.61 1197 1214 1192 1552 836 1194 1201.67 6.63 0 -4878 1293 1243 1206 1156 1119 1225 1138 130 358 500 710 1 1 26076844 313 -1.20 3.01 12 0.06 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1168 2.74 20250207 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1730013 N N 0 N 00 N
12 20250211 141212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 6 2 0.50 19178235 15958 57.35 1197 1214 1192 1552 836 1194 1201.79 6.63 0 -4581 1293 1243 1206 1156 1119 1225 1138 130 358 500 710 1 1 26076844 313 -1.20 3.01 12 0.06 -1000.00 399.00 3860 20240215 -68.91 1060 20241209 13.21 1485 -19.19 20250106 1168 2.74 20250207 3860 -68.91 20240215 1060 13.21 20241209 0.00 N 405000 500 130 억 1730013 N N 0 N 00 N