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
419540/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
20250212,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1707,58,2,3.52,375510537,222105,177.61,1750,1750,1648,2140,1155,1649,1690.54,1.23,0,-11597,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,392,48.77,2.12,12,0.97,35.00,807.00,2595,20240620,-34.22,1419,20241209,20.30,1758,-2.90,20250113,1560,9.42,20250203,2595,-34.22,20240620,1419,20.30,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1700,51,2,3.09,363381525,214986,171.91,1750,1750,1648,2140,1155,1649,1690.26,1.23,0,-10884,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,391,48.57,2.11,12,0.94,35.00,807.00,2595,20240620,-34.49,1419,20241209,19.80,1758,-3.30,20250113,1560,8.97,20250203,2595,-34.49,20240620,1419,19.80,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1675,26,2,1.58,336005781,198817,158.98,1750,1750,1648,2140,1155,1649,1690.03,1.23,0,-4479,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,385,47.86,2.08,12,0.86,35.00,807.00,2595,20240620,-35.45,1419,20241209,18.04,1758,-4.72,20250113,1560,7.37,20250203,2595,-35.45,20240620,1419,18.04,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,131223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1695,46,2,2.79,291075849,172158,137.67,1750,1750,1648,2140,1155,1649,1690.75,1.23,0,-2894,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,390,48.43,2.10,12,0.75,35.00,807.00,2595,20240620,-34.68,1419,20241209,19.45,1758,-3.58,20250113,1560,8.65,20250203,2595,-34.68,20240620,1419,19.45,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1681,32,2,1.94,251656210,148927,119.09,1750,1750,1648,2140,1155,1649,1689.80,1.23,0,-10623,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,387,48.03,2.08,12,0.65,35.00,807.00,2595,20240620,-35.22,1419,20241209,18.46,1758,-4.38,20250113,1560,7.76,20250203,2595,-35.22,20240620,1419,18.46,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,11,2,0.67,210775433,124512,99.57,1750,1750,1648,2140,1155,1649,1692.81,1.23,0,-11734,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,382,47.43,2.06,12,0.54,35.00,807.00,2595,20240620,-36.03,1419,20241209,16.98,1758,-5.57,20250113,1560,6.41,20250203,2595,-36.03,20240620,1419,16.98,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,101212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1668,19,2,1.15,199583944,117765,94.17,1750,1750,1648,2140,1155,1649,1694.76,1.23,0,-12085,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,384,47.66,2.07,12,0.51,35.00,807.00,2595,20240620,-35.72,1419,20241209,17.55,1758,-5.12,20250113,1560,6.92,20250203,2595,-35.72,20240620,1419,17.55,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250212,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1652,3,2,0.18,176682019,103985,83.15,1750,1750,1648,2140,1155,1649,1699.11,1.23,0,-14295,1697,1673,1631,1607,1565,1685,1619,23,491,100,1180,1,1,22992511,380,47.20,2.05,12,0.45,35.00,807.00,2595,20240620,-36.34,1419,20241209,16.42,1758,-6.03,20250113,1560,5.90,20250203,2595,-36.34,20240620,1419,16.42,20241209,2.99,N,419540,100,22 억,,283060,N,N,0,N,00,N
20250211,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1649,61,2,3.84,201047629,123757,149.13,1589,1655,1589,2060,1112,1588,1624.54,1.27,0,-7827,1610,1599,1589,1578,1568,1604,1583,23,472,100,1140,1,1,22992511,379,47.11,2.04,12,0.54,35.00,807.00,2595,20240620,-36.45,1419,20241209,16.21,1758,-6.20,20250113,1560,5.71,20250203,2595,-36.45,20240620,1419,16.21,20241209,3.16,N,419540,100,22 억,,290887,N,N,0,N,00,N
20250211,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1649,61,2,3.84,194147568,119565,144.08,1589,1655,1589,2060,1112,1588,1623.78,1.27,0,-6449,1610,1599,1589,1578,1568,1604,1583,23,472,100,1140,1,1,22992511,379,47.11,2.04,12,0.52,35.00,807.00,2595,20240620,-36.45,1419,20241209,16.21,1758,-6.20,20250113,1560,5.71,20250203,2595,-36.45,20240620,1419,16.21,20241209,3.16,N,419540,100,22 억,,290887,N,N,0,N,00,N
20250211,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1618,30,2,1.89,53396840,33191,40.00,1589,1619,1589,2060,1112,1588,1608.77,1.27,0,-1126,1610,1599,1589,1578,1568,1604,1583,23,472,100,1140,1,1,22992511,372,46.23,2.00,12,0.14,35.00,807.00,2595,20240620,-37.65,1419,20241209,14.02,1758,-7.96,20250113,1560,3.72,20250203,2595,-37.65,20240620,1419,14.02,20241209,3.16,N,419540,100,22 억,,290887,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 161220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1707 58 2 3.52 375510537 222105 177.61 1750 1750 1648 2140 1155 1649 1690.54 1.23 0 -11597 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 392 48.77 2.12 12 0.97 35.00 807.00 2595 20240620 -34.22 1419 20241209 20.30 1758 -2.90 20250113 1560 9.42 20250203 2595 -34.22 20240620 1419 20.30 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
3 20250212 151218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1700 51 2 3.09 363381525 214986 171.91 1750 1750 1648 2140 1155 1649 1690.26 1.23 0 -10884 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 391 48.57 2.11 12 0.94 35.00 807.00 2595 20240620 -34.49 1419 20241209 19.80 1758 -3.30 20250113 1560 8.97 20250203 2595 -34.49 20240620 1419 19.80 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
4 20250212 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1675 26 2 1.58 336005781 198817 158.98 1750 1750 1648 2140 1155 1649 1690.03 1.23 0 -4479 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 385 47.86 2.08 12 0.86 35.00 807.00 2595 20240620 -35.45 1419 20241209 18.04 1758 -4.72 20250113 1560 7.37 20250203 2595 -35.45 20240620 1419 18.04 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
5 20250212 131223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1695 46 2 2.79 291075849 172158 137.67 1750 1750 1648 2140 1155 1649 1690.75 1.23 0 -2894 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 390 48.43 2.10 12 0.75 35.00 807.00 2595 20240620 -34.68 1419 20241209 19.45 1758 -3.58 20250113 1560 8.65 20250203 2595 -34.68 20240620 1419 19.45 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
6 20250212 121219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1681 32 2 1.94 251656210 148927 119.09 1750 1750 1648 2140 1155 1649 1689.80 1.23 0 -10623 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 387 48.03 2.08 12 0.65 35.00 807.00 2595 20240620 -35.22 1419 20241209 18.46 1758 -4.38 20250113 1560 7.76 20250203 2595 -35.22 20240620 1419 18.46 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
7 20250212 111217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1660 11 2 0.67 210775433 124512 99.57 1750 1750 1648 2140 1155 1649 1692.81 1.23 0 -11734 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 382 47.43 2.06 12 0.54 35.00 807.00 2595 20240620 -36.03 1419 20241209 16.98 1758 -5.57 20250113 1560 6.41 20250203 2595 -36.03 20240620 1419 16.98 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
8 20250212 101212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1668 19 2 1.15 199583944 117765 94.17 1750 1750 1648 2140 1155 1649 1694.76 1.23 0 -12085 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 384 47.66 2.07 12 0.51 35.00 807.00 2595 20240620 -35.72 1419 20241209 17.55 1758 -5.12 20250113 1560 6.92 20250203 2595 -35.72 20240620 1419 17.55 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
9 20250212 091129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1652 3 2 0.18 176682019 103985 83.15 1750 1750 1648 2140 1155 1649 1699.11 1.23 0 -14295 1697 1673 1631 1607 1565 1685 1619 23 491 100 1180 1 1 22992511 380 47.20 2.05 12 0.45 35.00 807.00 2595 20240620 -36.34 1419 20241209 16.42 1758 -6.03 20250113 1560 5.90 20250203 2595 -36.34 20240620 1419 16.42 20241209 2.99 N 419540 100 22 억 283060 N N 0 N 00 N
10 20250211 161222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1649 61 2 3.84 201047629 123757 149.13 1589 1655 1589 2060 1112 1588 1624.54 1.27 0 -7827 1610 1599 1589 1578 1568 1604 1583 23 472 100 1140 1 1 22992511 379 47.11 2.04 12 0.54 35.00 807.00 2595 20240620 -36.45 1419 20241209 16.21 1758 -6.20 20250113 1560 5.71 20250203 2595 -36.45 20240620 1419 16.21 20241209 3.16 N 419540 100 22 억 290887 N N 0 N 00 N
11 20250211 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1649 61 2 3.84 194147568 119565 144.08 1589 1655 1589 2060 1112 1588 1623.78 1.27 0 -6449 1610 1599 1589 1578 1568 1604 1583 23 472 100 1140 1 1 22992511 379 47.11 2.04 12 0.52 35.00 807.00 2595 20240620 -36.45 1419 20241209 16.21 1758 -6.20 20250113 1560 5.71 20250203 2595 -36.45 20240620 1419 16.21 20241209 3.16 N 419540 100 22 억 290887 N N 0 N 00 N
12 20250211 141222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1618 30 2 1.89 53396840 33191 40.00 1589 1619 1589 2060 1112 1588 1608.77 1.27 0 -1126 1610 1599 1589 1578 1568 1604 1583 23 472 100 1140 1 1 22992511 372 46.23 2.00 12 0.14 35.00 807.00 2595 20240620 -37.65 1419 20241209 14.02 1758 -7.96 20250113 1560 3.72 20250203 2595 -37.65 20240620 1419 14.02 20241209 3.16 N 419540 100 22 억 290887 N N 0 N 00 N