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
039860/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,3500,-100,5,-2.78,946884525,264580,147.86,3525,3670,3500,4680,2520,3600,3579.01,1.39,0,-1654,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1124,-25.55,1.75,12,0.82,-137.00,1999.00,5810,20240220,-39.76,2705,20240805,29.39,4680,-25.21,20250107,3165,10.58,20250102,5640,-37.94,20241016,2705,29.39,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,150513,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3525,-75,5,-2.08,806410490,224541,125.48,3525,3670,3510,4680,2520,3600,3591.37,1.39,0,-3229,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1132,-25.73,1.76,12,0.70,-137.00,1999.00,5810,20240220,-39.33,2705,20240805,30.31,4680,-24.68,20250107,3165,11.37,20250102,5640,-37.50,20241016,2705,30.31,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,140514,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3580,-20,5,-0.56,621923140,172422,96.36,3525,3670,3525,4680,2520,3600,3606.98,1.39,0,10442,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1150,-26.13,1.79,12,0.54,-137.00,1999.00,5810,20240220,-38.38,2705,20240805,32.35,4680,-23.50,20250107,3165,13.11,20250102,5640,-36.52,20241016,2705,32.35,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,130512,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3590,-10,5,-0.28,573604865,158924,88.81,3525,3670,3525,4680,2520,3600,3609.30,1.39,0,12762,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1153,-26.20,1.80,12,0.49,-137.00,1999.00,5810,20240220,-38.21,2705,20240805,32.72,4680,-23.29,20250107,3165,13.43,20250102,5640,-36.35,20241016,2705,32.72,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,120509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3600,0,3,0.00,523107505,144819,80.93,3525,3670,3525,4680,2520,3600,3612.15,1.39,0,12776,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1156,-26.28,1.80,12,0.45,-137.00,1999.00,5810,20240220,-38.04,2705,20240805,33.09,4680,-23.08,20250107,3165,13.74,20250102,5640,-36.17,20241016,2705,33.09,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,110509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3635,35,2,0.97,325532965,90134,50.37,3525,3670,3525,4680,2520,3600,3611.66,1.39,0,-567,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1167,-26.53,1.82,12,0.28,-137.00,1999.00,5810,20240220,-37.44,2705,20240805,34.38,4680,-22.33,20250107,3165,14.85,20250102,5640,-35.55,20241016,2705,34.38,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,100509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3635,35,2,0.97,184877515,51608,28.84,3525,3650,3525,4680,2520,3600,3582.34,1.39,0,9247,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1167,-26.53,1.82,12,0.16,-137.00,1999.00,5810,20240220,-37.44,2705,20240805,34.38,4680,-22.33,20250107,3165,14.85,20250102,5640,-35.55,20241016,2705,34.38,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250228,090511,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3570,-30,5,-0.83,53072975,14988,8.38,3525,3585,3525,4680,2520,3600,3541.03,1.39,0,5719,3743,3671,3608,3536,3473,3640,3505,161,1080,500,2300,5,1,32110082,1146,-26.06,1.79,12,0.05,-137.00,1999.00,5810,20240220,-38.55,2705,20240805,31.98,4680,-23.72,20250107,3165,12.80,20250102,5640,-36.70,20241016,2705,31.98,20240805,4.60,N,039860,500,160 억,,447142,N,N,0,N,00,N
20250227,160508,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3600,-40,5,-1.10,644289580,178074,76.71,3665,3680,3545,4730,2550,3640,3618.09,1.37,0,7020,3743,3691,3658,3606,3573,3675,3590,161,1090,500,2320,5,1,32110082,1156,-26.28,1.80,12,0.55,-137.00,1999.00,5810,20240220,-38.04,2705,20240805,33.09,4680,-23.08,20250107,3165,13.74,20250102,5640,-36.17,20241016,2705,33.09,20240805,4.56,N,039860,500,160 억,,440091,N,N,0,N,00,N
20250227,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3625,-15,5,-0.41,596817895,164910,71.04,3665,3680,3545,4730,2550,3640,3618.99,1.37,0,6998,3743,3691,3658,3606,3573,3675,3590,161,1090,500,2320,5,1,32110082,1164,-26.46,1.81,12,0.51,-137.00,1999.00,5810,20240220,-37.61,2705,20240805,34.01,4680,-22.54,20250107,3165,14.53,20250102,5640,-35.73,20241016,2705,34.01,20240805,4.56,N,039860,500,160 억,,440091,N,N,0,N,00,N
20250227,140508,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3625,-15,5,-0.41,560924255,154987,66.77,3665,3680,3545,4730,2550,3640,3619.10,1.37,0,5701,3743,3691,3658,3606,3573,3675,3590,161,1090,500,2320,5,1,32110082,1164,-26.46,1.81,12,0.48,-137.00,1999.00,5810,20240220,-37.61,2705,20240805,34.01,4680,-22.54,20250107,3165,14.53,20250102,5640,-35.73,20241016,2705,34.01,20240805,4.56,N,039860,500,160 억,,440091,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 3500 -100 5 -2.78 946884525 264580 147.86 3525 3670 3500 4680 2520 3600 3579.01 1.39 0 -1654 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1124 -25.55 1.75 12 0.82 -137.00 1999.00 5810 20240220 -39.76 2705 20240805 29.39 4680 -25.21 20250107 3165 10.58 20250102 5640 -37.94 20241016 2705 29.39 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
3 20250228 150513 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3525 -75 5 -2.08 806410490 224541 125.48 3525 3670 3510 4680 2520 3600 3591.37 1.39 0 -3229 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1132 -25.73 1.76 12 0.70 -137.00 1999.00 5810 20240220 -39.33 2705 20240805 30.31 4680 -24.68 20250107 3165 11.37 20250102 5640 -37.50 20241016 2705 30.31 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
4 20250228 140514 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3580 -20 5 -0.56 621923140 172422 96.36 3525 3670 3525 4680 2520 3600 3606.98 1.39 0 10442 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1150 -26.13 1.79 12 0.54 -137.00 1999.00 5810 20240220 -38.38 2705 20240805 32.35 4680 -23.50 20250107 3165 13.11 20250102 5640 -36.52 20241016 2705 32.35 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
5 20250228 130512 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3590 -10 5 -0.28 573604865 158924 88.81 3525 3670 3525 4680 2520 3600 3609.30 1.39 0 12762 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1153 -26.20 1.80 12 0.49 -137.00 1999.00 5810 20240220 -38.21 2705 20240805 32.72 4680 -23.29 20250107 3165 13.43 20250102 5640 -36.35 20241016 2705 32.72 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
6 20250228 120509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3600 0 3 0.00 523107505 144819 80.93 3525 3670 3525 4680 2520 3600 3612.15 1.39 0 12776 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1156 -26.28 1.80 12 0.45 -137.00 1999.00 5810 20240220 -38.04 2705 20240805 33.09 4680 -23.08 20250107 3165 13.74 20250102 5640 -36.17 20241016 2705 33.09 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
7 20250228 110509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3635 35 2 0.97 325532965 90134 50.37 3525 3670 3525 4680 2520 3600 3611.66 1.39 0 -567 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1167 -26.53 1.82 12 0.28 -137.00 1999.00 5810 20240220 -37.44 2705 20240805 34.38 4680 -22.33 20250107 3165 14.85 20250102 5640 -35.55 20241016 2705 34.38 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
8 20250228 100509 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3635 35 2 0.97 184877515 51608 28.84 3525 3650 3525 4680 2520 3600 3582.34 1.39 0 9247 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1167 -26.53 1.82 12 0.16 -137.00 1999.00 5810 20240220 -37.44 2705 20240805 34.38 4680 -22.33 20250107 3165 14.85 20250102 5640 -35.55 20241016 2705 34.38 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
9 20250228 090511 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3570 -30 5 -0.83 53072975 14988 8.38 3525 3585 3525 4680 2520 3600 3541.03 1.39 0 5719 3743 3671 3608 3536 3473 3640 3505 161 1080 500 2300 5 1 32110082 1146 -26.06 1.79 12 0.05 -137.00 1999.00 5810 20240220 -38.55 2705 20240805 31.98 4680 -23.72 20250107 3165 12.80 20250102 5640 -36.70 20241016 2705 31.98 20240805 4.60 N 039860 500 160 억 447142 N N 0 N 00 N
10 20250227 160508 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3600 -40 5 -1.10 644289580 178074 76.71 3665 3680 3545 4730 2550 3640 3618.09 1.37 0 7020 3743 3691 3658 3606 3573 3675 3590 161 1090 500 2320 5 1 32110082 1156 -26.28 1.80 12 0.55 -137.00 1999.00 5810 20240220 -38.04 2705 20240805 33.09 4680 -23.08 20250107 3165 13.74 20250102 5640 -36.17 20241016 2705 33.09 20240805 4.56 N 039860 500 160 억 440091 N N 0 N 00 N
11 20250227 150505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3625 -15 5 -0.41 596817895 164910 71.04 3665 3680 3545 4730 2550 3640 3618.99 1.37 0 6998 3743 3691 3658 3606 3573 3675 3590 161 1090 500 2320 5 1 32110082 1164 -26.46 1.81 12 0.51 -137.00 1999.00 5810 20240220 -37.61 2705 20240805 34.01 4680 -22.54 20250107 3165 14.53 20250102 5640 -35.73 20241016 2705 34.01 20240805 4.56 N 039860 500 160 억 440091 N N 0 N 00 N
12 20250227 140508 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3625 -15 5 -0.41 560924255 154987 66.77 3665 3680 3545 4730 2550 3640 3619.10 1.37 0 5701 3743 3691 3658 3606 3573 3675 3590 161 1090 500 2320 5 1 32110082 1164 -26.46 1.81 12 0.48 -137.00 1999.00 5810 20240220 -37.61 2705 20240805 34.01 4680 -22.54 20250107 3165 14.53 20250102 5640 -35.73 20241016 2705 34.01 20240805 4.56 N 039860 500 160 억 440091 N N 0 N 00 N