ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039840/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
20250228,160510,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16200,-490,5,-2.94,923459860,57262,122.82,16550,16660,15900,21650,11690,16690,16126.92,13.95,0,-12801,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2427,77.51,1.09,12,0.38,209.00,14809.00,23500,20240325,-31.06,15350,20240813,5.54,18760,-13.65,20250213,15850,2.21,20250102,23500,-31.06,20240325,15350,5.54,20240813,2.36,N,039840,500,79 억,,2089310,N,N,1,N,00,N
20250228,150513,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15980,-710,5,-4.25,778384100,48281,103.56,16550,16660,15900,21650,11690,16690,16121.95,13.95,0,-10099,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2394,76.46,1.08,12,0.32,209.00,14809.00,23500,20240325,-32.00,15350,20240813,4.10,18760,-14.82,20250213,15850,0.82,20250102,23500,-32.00,20240325,15350,4.10,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,140514,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15920,-770,5,-4.61,677456550,41959,90.00,16550,16660,15910,21650,11690,16690,16145.68,13.95,0,-8314,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2385,76.17,1.08,12,0.28,209.00,14809.00,23500,20240325,-32.26,15350,20240813,3.71,18760,-15.14,20250213,15850,0.44,20250102,23500,-32.26,20240325,15350,3.71,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,130512,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16030,-660,5,-3.95,465838360,28729,61.62,16550,16660,15980,21650,11690,16690,16214.92,13.95,0,-7263,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2402,76.70,1.08,12,0.19,209.00,14809.00,23500,20240325,-31.79,15350,20240813,4.43,18760,-14.55,20250213,15850,1.14,20250102,23500,-31.79,20240325,15350,4.43,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,120509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16030,-660,5,-3.95,356874430,21926,47.03,16550,16660,16010,21650,11690,16690,16276.31,13.95,0,-6447,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2402,76.70,1.08,12,0.15,209.00,14809.00,23500,20240325,-31.79,15350,20240813,4.43,18760,-14.55,20250213,15850,1.14,20250102,23500,-31.79,20240325,15350,4.43,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,110509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16180,-510,5,-3.06,242382900,14821,31.79,16550,16660,16180,21650,11690,16690,16354.02,13.95,0,-5555,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2424,77.42,1.09,12,0.10,209.00,14809.00,23500,20240325,-31.15,15350,20240813,5.41,18760,-13.75,20250213,15850,2.08,20250102,23500,-31.15,20240325,15350,5.41,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,100509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16310,-380,5,-2.28,141817160,8633,18.52,16550,16660,16300,21650,11690,16690,16427.33,13.95,0,-3250,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2444,78.04,1.10,12,0.06,209.00,14809.00,23500,20240325,-30.60,15350,20240813,6.25,18760,-13.06,20250213,15850,2.90,20250102,23500,-30.60,20240325,15350,6.25,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250228,090511,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16490,-200,5,-1.20,31892080,1931,4.14,16550,16660,16490,21650,11690,16690,16515.84,13.95,0,-1405,17236,16962,16756,16482,16276,16860,16380,79,4960,500,12010,10,1,14981755,2470,78.90,1.11,12,0.01,209.00,14809.00,23500,20240325,-29.83,15350,20240813,7.43,18760,-12.10,20250213,15850,4.04,20250102,23500,-29.83,20240325,15350,7.43,20240813,2.36,N,039840,500,79 억,,2089310,N,N,93,N,00,N
20250227,160507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16690,-370,5,-2.17,778284520,46620,73.06,17030,17030,16550,22150,11950,17060,16694.22,14.14,0,-12770,17506,17282,17046,16822,16586,17395,16935,79,5090,500,12280,10,1,14981755,2500,79.86,1.13,12,0.31,209.00,14809.00,23500,20240325,-28.98,15350,20240813,8.73,18760,-11.03,20250213,15850,5.30,20250102,23500,-28.98,20240325,15350,8.73,20240813,2.35,N,039840,500,79 억,,2117722,N,N,93,N,00,N
20250227,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16610,-450,5,-2.64,617116270,36925,57.86,17030,17030,16580,22150,11950,17060,16712.70,14.14,0,-10423,17506,17282,17046,16822,16586,17395,16935,79,5090,500,12280,10,1,14981755,2488,79.47,1.12,12,0.25,209.00,14809.00,23500,20240325,-29.32,15350,20240813,8.21,18760,-11.46,20250213,15850,4.79,20250102,23500,-29.32,20240325,15350,8.21,20240813,2.35,N,039840,500,79 억,,2117722,N,N,0,N,00,N
20250227,140507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16650,-410,5,-2.40,533897430,31914,50.01,17030,17030,16580,22150,11950,17060,16729.25,14.14,0,-7349,17506,17282,17046,16822,16586,17395,16935,79,5090,500,12280,10,1,14981755,2494,79.67,1.12,12,0.21,209.00,14809.00,23500,20240325,-29.15,15350,20240813,8.47,18760,-11.25,20250213,15850,5.05,20250102,23500,-29.15,20240325,15350,8.47,20240813,2.35,N,039840,500,79 억,,2117722,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 20250228 160510 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16200 -490 5 -2.94 923459860 57262 122.82 16550 16660 15900 21650 11690 16690 16126.92 13.95 0 -12801 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2427 77.51 1.09 12 0.38 209.00 14809.00 23500 20240325 -31.06 15350 20240813 5.54 18760 -13.65 20250213 15850 2.21 20250102 23500 -31.06 20240325 15350 5.54 20240813 2.36 N 039840 500 79 억 2089310 N N 1 N 00 N
3 20250228 150513 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15980 -710 5 -4.25 778384100 48281 103.56 16550 16660 15900 21650 11690 16690 16121.95 13.95 0 -10099 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2394 76.46 1.08 12 0.32 209.00 14809.00 23500 20240325 -32.00 15350 20240813 4.10 18760 -14.82 20250213 15850 0.82 20250102 23500 -32.00 20240325 15350 4.10 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
4 20250228 140514 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15920 -770 5 -4.61 677456550 41959 90.00 16550 16660 15910 21650 11690 16690 16145.68 13.95 0 -8314 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2385 76.17 1.08 12 0.28 209.00 14809.00 23500 20240325 -32.26 15350 20240813 3.71 18760 -15.14 20250213 15850 0.44 20250102 23500 -32.26 20240325 15350 3.71 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
5 20250228 130512 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16030 -660 5 -3.95 465838360 28729 61.62 16550 16660 15980 21650 11690 16690 16214.92 13.95 0 -7263 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2402 76.70 1.08 12 0.19 209.00 14809.00 23500 20240325 -31.79 15350 20240813 4.43 18760 -14.55 20250213 15850 1.14 20250102 23500 -31.79 20240325 15350 4.43 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
6 20250228 120509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16030 -660 5 -3.95 356874430 21926 47.03 16550 16660 16010 21650 11690 16690 16276.31 13.95 0 -6447 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2402 76.70 1.08 12 0.15 209.00 14809.00 23500 20240325 -31.79 15350 20240813 4.43 18760 -14.55 20250213 15850 1.14 20250102 23500 -31.79 20240325 15350 4.43 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
7 20250228 110509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16180 -510 5 -3.06 242382900 14821 31.79 16550 16660 16180 21650 11690 16690 16354.02 13.95 0 -5555 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2424 77.42 1.09 12 0.10 209.00 14809.00 23500 20240325 -31.15 15350 20240813 5.41 18760 -13.75 20250213 15850 2.08 20250102 23500 -31.15 20240325 15350 5.41 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
8 20250228 100509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16310 -380 5 -2.28 141817160 8633 18.52 16550 16660 16300 21650 11690 16690 16427.33 13.95 0 -3250 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2444 78.04 1.10 12 0.06 209.00 14809.00 23500 20240325 -30.60 15350 20240813 6.25 18760 -13.06 20250213 15850 2.90 20250102 23500 -30.60 20240325 15350 6.25 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
9 20250228 090511 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16490 -200 5 -1.20 31892080 1931 4.14 16550 16660 16490 21650 11690 16690 16515.84 13.95 0 -1405 17236 16962 16756 16482 16276 16860 16380 79 4960 500 12010 10 1 14981755 2470 78.90 1.11 12 0.01 209.00 14809.00 23500 20240325 -29.83 15350 20240813 7.43 18760 -12.10 20250213 15850 4.04 20250102 23500 -29.83 20240325 15350 7.43 20240813 2.36 N 039840 500 79 억 2089310 N N 93 N 00 N
10 20250227 160507 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16690 -370 5 -2.17 778284520 46620 73.06 17030 17030 16550 22150 11950 17060 16694.22 14.14 0 -12770 17506 17282 17046 16822 16586 17395 16935 79 5090 500 12280 10 1 14981755 2500 79.86 1.13 12 0.31 209.00 14809.00 23500 20240325 -28.98 15350 20240813 8.73 18760 -11.03 20250213 15850 5.30 20250102 23500 -28.98 20240325 15350 8.73 20240813 2.35 N 039840 500 79 억 2117722 N N 93 N 00 N
11 20250227 150505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16610 -450 5 -2.64 617116270 36925 57.86 17030 17030 16580 22150 11950 17060 16712.70 14.14 0 -10423 17506 17282 17046 16822 16586 17395 16935 79 5090 500 12280 10 1 14981755 2488 79.47 1.12 12 0.25 209.00 14809.00 23500 20240325 -29.32 15350 20240813 8.21 18760 -11.46 20250213 15850 4.79 20250102 23500 -29.32 20240325 15350 8.21 20240813 2.35 N 039840 500 79 억 2117722 N N 0 N 00 N
12 20250227 140507 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16650 -410 5 -2.40 533897430 31914 50.01 17030 17030 16580 22150 11950 17060 16729.25 14.14 0 -7349 17506 17282 17046 16822 16586 17395 16935 79 5090 500 12280 10 1 14981755 2494 79.67 1.12 12 0.21 209.00 14809.00 23500 20240325 -29.15 15350 20240813 8.47 18760 -11.25 20250213 15850 5.05 20250102 23500 -29.15 20240325 15350 8.47 20240813 2.35 N 039840 500 79 억 2117722 N N 0 N 00 N