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
100120/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
20250228,160817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,-550,5,-2.47,527418050,24156,265.86,22050,22250,21600,28900,15600,22250,21835.93,33.42,0,-7864,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2170,14.75,0.90,12,0.24,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,150821,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21650,-600,5,-2.70,492668300,22552,248.21,22050,22250,21600,28900,15600,22250,21844.77,33.42,0,-7632,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2165,14.72,0.90,12,0.23,1471.00,24138.00,30900,20240329,-29.94,19680,20241210,10.01,22900,-5.46,20250213,20200,7.18,20250110,30900,-29.94,20240329,19680,10.01,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,140823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,-450,5,-2.02,351758250,16061,176.77,22050,22250,21700,28900,15600,22250,21900.04,33.42,0,-4810,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2180,14.82,0.90,12,0.16,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,130818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21850,-400,5,-1.80,252094500,11489,126.45,22050,22250,21800,28900,15600,22250,21940.58,33.42,0,-2056,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2185,14.85,0.91,12,0.11,1471.00,24138.00,30900,20240329,-29.29,19680,20241210,11.03,22900,-4.59,20250213,20200,8.17,20250110,30900,-29.29,20240329,19680,11.03,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,120815,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,-450,5,-2.02,235439850,10727,118.06,22050,22250,21800,28900,15600,22250,21946.59,33.42,0,-1892,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2180,14.82,0.90,12,0.11,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,110816,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,-150,5,-0.67,118117050,5370,59.10,22050,22250,21900,28900,15600,22250,21992.76,33.42,0,163,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2210,15.02,0.92,12,0.05,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,100814,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,-150,5,-0.67,98731950,4487,49.38,22050,22250,21900,28900,15600,22250,22000.55,33.42,0,691,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2210,15.02,0.92,12,0.04,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250228,090818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-300,5,-1.35,37365550,1698,18.69,22050,22050,21950,28900,15600,22250,21996.36,33.42,0,513,22816,22532,22366,22082,21916,22450,22000,50,6650,500,15570,50,1,10001865,2195,14.92,0.91,12,0.02,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.59,N,100120,500,50 억,,3342845,N,N,205,N,00,N
20250227,160809,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22250,-200,5,-0.89,202108050,9046,46.57,22300,22650,22200,29150,15750,22450,22343.36,33.44,0,-1359,23016,22732,22366,22082,21716,22875,22225,50,6700,500,15710,50,1,10001865,2225,15.13,0.92,12,0.09,1471.00,24138.00,30900,20240329,-27.99,19680,20241210,13.06,22900,-2.84,20250213,20200,10.15,20250110,30900,-27.99,20240329,19680,13.06,20241210,0.59,N,100120,500,50 억,,3344183,N,N,205,N,00,N
20250227,150809,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22300,-150,5,-0.67,183511300,8211,42.27,22300,22650,22200,29150,15750,22450,22349.45,33.44,0,-1441,23016,22732,22366,22082,21716,22875,22225,50,6700,500,15710,50,1,10001865,2230,15.16,0.92,12,0.08,1471.00,24138.00,30900,20240329,-27.83,19680,20241210,13.31,22900,-2.62,20250213,20200,10.40,20250110,30900,-27.83,20240329,19680,13.31,20241210,0.59,N,100120,500,50 억,,3344183,N,N,0,N,00,N
20250227,140812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22300,-150,5,-0.67,171824150,7687,39.57,22300,22650,22200,29150,15750,22450,22352.56,33.44,0,-1516,23016,22732,22366,22082,21716,22875,22225,50,6700,500,15710,50,1,10001865,2230,15.16,0.92,12,0.08,1471.00,24138.00,30900,20240329,-27.83,19680,20241210,13.31,22900,-2.62,20250213,20200,10.40,20250110,30900,-27.83,20240329,19680,13.31,20241210,0.59,N,100120,500,50 억,,3344183,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 160817 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 -550 5 -2.47 527418050 24156 265.86 22050 22250 21600 28900 15600 22250 21835.93 33.42 0 -7864 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2170 14.75 0.90 12 0.24 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
3 20250228 150821 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21650 -600 5 -2.70 492668300 22552 248.21 22050 22250 21600 28900 15600 22250 21844.77 33.42 0 -7632 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2165 14.72 0.90 12 0.23 1471.00 24138.00 30900 20240329 -29.94 19680 20241210 10.01 22900 -5.46 20250213 20200 7.18 20250110 30900 -29.94 20240329 19680 10.01 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
4 20250228 140823 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 -450 5 -2.02 351758250 16061 176.77 22050 22250 21700 28900 15600 22250 21900.04 33.42 0 -4810 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2180 14.82 0.90 12 0.16 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22900 -4.80 20250213 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
5 20250228 130818 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21850 -400 5 -1.80 252094500 11489 126.45 22050 22250 21800 28900 15600 22250 21940.58 33.42 0 -2056 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2185 14.85 0.91 12 0.11 1471.00 24138.00 30900 20240329 -29.29 19680 20241210 11.03 22900 -4.59 20250213 20200 8.17 20250110 30900 -29.29 20240329 19680 11.03 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
6 20250228 120815 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 -450 5 -2.02 235439850 10727 118.06 22050 22250 21800 28900 15600 22250 21946.59 33.42 0 -1892 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2180 14.82 0.90 12 0.11 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22900 -4.80 20250213 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
7 20250228 110816 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22100 -150 5 -0.67 118117050 5370 59.10 22050 22250 21900 28900 15600 22250 21992.76 33.42 0 163 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2210 15.02 0.92 12 0.05 1471.00 24138.00 30900 20240329 -28.48 19680 20241210 12.30 22900 -3.49 20250213 20200 9.41 20250110 30900 -28.48 20240329 19680 12.30 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
8 20250228 100814 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22100 -150 5 -0.67 98731950 4487 49.38 22050 22250 21900 28900 15600 22250 22000.55 33.42 0 691 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2210 15.02 0.92 12 0.04 1471.00 24138.00 30900 20240329 -28.48 19680 20241210 12.30 22900 -3.49 20250213 20200 9.41 20250110 30900 -28.48 20240329 19680 12.30 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
9 20250228 090818 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 -300 5 -1.35 37365550 1698 18.69 22050 22050 21950 28900 15600 22250 21996.36 33.42 0 513 22816 22532 22366 22082 21916 22450 22000 50 6650 500 15570 50 1 10001865 2195 14.92 0.91 12 0.02 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.59 N 100120 500 50 억 3342845 N N 205 N 00 N
10 20250227 160809 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22250 -200 5 -0.89 202108050 9046 46.57 22300 22650 22200 29150 15750 22450 22343.36 33.44 0 -1359 23016 22732 22366 22082 21716 22875 22225 50 6700 500 15710 50 1 10001865 2225 15.13 0.92 12 0.09 1471.00 24138.00 30900 20240329 -27.99 19680 20241210 13.06 22900 -2.84 20250213 20200 10.15 20250110 30900 -27.99 20240329 19680 13.06 20241210 0.59 N 100120 500 50 억 3344183 N N 205 N 00 N
11 20250227 150809 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22300 -150 5 -0.67 183511300 8211 42.27 22300 22650 22200 29150 15750 22450 22349.45 33.44 0 -1441 23016 22732 22366 22082 21716 22875 22225 50 6700 500 15710 50 1 10001865 2230 15.16 0.92 12 0.08 1471.00 24138.00 30900 20240329 -27.83 19680 20241210 13.31 22900 -2.62 20250213 20200 10.40 20250110 30900 -27.83 20240329 19680 13.31 20241210 0.59 N 100120 500 50 억 3344183 N N 0 N 00 N
12 20250227 140812 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22300 -150 5 -0.67 171824150 7687 39.57 22300 22650 22200 29150 15750 22450 22352.56 33.44 0 -1516 23016 22732 22366 22082 21716 22875 22225 50 6700 500 15710 50 1 10001865 2230 15.16 0.92 12 0.08 1471.00 24138.00 30900 20240329 -27.83 19680 20241210 13.31 22900 -2.62 20250213 20200 10.40 20250110 30900 -27.83 20240329 19680 13.31 20241210 0.59 N 100120 500 50 억 3344183 N N 0 N 00 N