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
149980/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
20250228,160932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6360,-170,5,-2.60,798829700,124528,128.39,6440,6700,6300,8480,4580,6530,6414.85,1.03,0,-22274,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1183,14.39,1.37,12,0.67,442.00,4641.00,11250,20240626,-43.47,5300,20241209,20.00,7090,-10.30,20250221,5910,7.61,20250203,11250,-43.47,20240626,5300,20.00,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,150937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6320,-210,5,-3.22,733101980,114127,117.66,6440,6700,6300,8480,4580,6530,6423.54,1.03,0,-20425,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1175,14.30,1.36,12,0.61,442.00,4641.00,11250,20240626,-43.82,5300,20241209,19.25,7090,-10.86,20250221,5910,6.94,20250203,11250,-43.82,20240626,5300,19.25,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,140938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6320,-210,5,-3.22,658887940,102399,105.57,6440,6700,6300,8480,4580,6530,6434.50,1.03,0,-18228,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1175,14.30,1.36,12,0.55,442.00,4641.00,11250,20240626,-43.82,5300,20241209,19.25,7090,-10.86,20250221,5910,6.94,20250203,11250,-43.82,20240626,5300,19.25,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,130933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6330,-200,5,-3.06,563910260,87404,90.11,6440,6700,6300,8480,4580,6530,6451.75,1.03,0,-20521,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1177,14.32,1.36,12,0.47,442.00,4641.00,11250,20240626,-43.73,5300,20241209,19.43,7090,-10.72,20250221,5910,7.11,20250203,11250,-43.73,20240626,5300,19.43,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,120929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6340,-190,5,-2.91,530636630,82141,84.69,6440,6700,6300,8480,4580,6530,6460.05,1.03,0,-18368,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1179,14.34,1.37,12,0.44,442.00,4641.00,11250,20240626,-43.64,5300,20241209,19.62,7090,-10.58,20250221,5910,7.28,20250203,11250,-43.64,20240626,5300,19.62,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,110930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6350,-180,5,-2.76,431614410,66496,68.56,6440,6700,6320,8480,4580,6530,6490.82,1.03,0,-10202,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1181,14.37,1.37,12,0.36,442.00,4641.00,11250,20240626,-43.56,5300,20241209,19.81,7090,-10.44,20250221,5910,7.45,20250203,11250,-43.56,20240626,5300,19.81,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,100929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6500,-30,5,-0.46,288292500,44069,45.43,6440,6700,6370,8480,4580,6530,6541.85,1.03,0,-5987,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1209,14.71,1.40,12,0.24,442.00,4641.00,11250,20240626,-42.22,5300,20241209,22.64,7090,-8.32,20250221,5910,9.98,20250203,11250,-42.22,20240626,5300,22.64,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250228,090932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6440,-90,5,-1.38,37941230,5909,6.09,6440,6500,6370,8480,4580,6530,6420.55,1.03,0,-2240,6703,6616,6473,6386,6243,6660,6430,19,1950,100,4700,10,1,18594363,1197,14.57,1.39,12,0.03,442.00,4641.00,11250,20240626,-42.76,5300,20241209,21.51,7090,-9.17,20250221,5910,8.97,20250203,11250,-42.76,20240626,5300,21.51,20241209,3.14,N,149980,100,18 억,,191893,N,N,0,N,00,N
20250227,160923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6530,100,2,1.56,602358960,94013,64.96,6430,6560,6330,8350,4510,6430,6407.11,0.85,0,13734,7030,6730,6570,6270,6110,6650,6190,19,1920,100,4620,10,1,18594363,1214,14.77,1.41,12,0.51,442.00,4641.00,11250,20240626,-41.96,5300,20241209,23.21,7090,-7.90,20250221,5910,10.49,20250203,11250,-41.96,20240626,5300,23.21,20241209,3.13,N,149980,100,18 억,,158122,N,N,0,N,00,N
20250227,150922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6490,60,2,0.93,556148800,86914,60.05,6430,6560,6330,8350,4510,6430,6398.74,0.85,0,12999,7030,6730,6570,6270,6110,6650,6190,19,1920,100,4620,10,1,18594363,1207,14.68,1.40,12,0.47,442.00,4641.00,11250,20240626,-42.31,5300,20241209,22.45,7090,-8.46,20250221,5910,9.81,20250203,11250,-42.31,20240626,5300,22.45,20241209,3.13,N,149980,100,18 억,,158122,N,N,0,N,00,N
20250227,140926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6360,-70,5,-1.09,408571000,64133,44.31,6430,6500,6330,8350,4510,6430,6370.41,0.85,0,14253,7030,6730,6570,6270,6110,6650,6190,19,1920,100,4620,10,1,18594363,1183,14.39,1.37,12,0.34,442.00,4641.00,11250,20240626,-43.47,5300,20241209,20.00,7090,-10.30,20250221,5910,7.61,20250203,11250,-43.47,20240626,5300,20.00,20241209,3.13,N,149980,100,18 억,,158122,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 160932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6360 -170 5 -2.60 798829700 124528 128.39 6440 6700 6300 8480 4580 6530 6414.85 1.03 0 -22274 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1183 14.39 1.37 12 0.67 442.00 4641.00 11250 20240626 -43.47 5300 20241209 20.00 7090 -10.30 20250221 5910 7.61 20250203 11250 -43.47 20240626 5300 20.00 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
3 20250228 150937 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6320 -210 5 -3.22 733101980 114127 117.66 6440 6700 6300 8480 4580 6530 6423.54 1.03 0 -20425 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1175 14.30 1.36 12 0.61 442.00 4641.00 11250 20240626 -43.82 5300 20241209 19.25 7090 -10.86 20250221 5910 6.94 20250203 11250 -43.82 20240626 5300 19.25 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
4 20250228 140938 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6320 -210 5 -3.22 658887940 102399 105.57 6440 6700 6300 8480 4580 6530 6434.50 1.03 0 -18228 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1175 14.30 1.36 12 0.55 442.00 4641.00 11250 20240626 -43.82 5300 20241209 19.25 7090 -10.86 20250221 5910 6.94 20250203 11250 -43.82 20240626 5300 19.25 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
5 20250228 130933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6330 -200 5 -3.06 563910260 87404 90.11 6440 6700 6300 8480 4580 6530 6451.75 1.03 0 -20521 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1177 14.32 1.36 12 0.47 442.00 4641.00 11250 20240626 -43.73 5300 20241209 19.43 7090 -10.72 20250221 5910 7.11 20250203 11250 -43.73 20240626 5300 19.43 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
6 20250228 120929 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6340 -190 5 -2.91 530636630 82141 84.69 6440 6700 6300 8480 4580 6530 6460.05 1.03 0 -18368 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1179 14.34 1.37 12 0.44 442.00 4641.00 11250 20240626 -43.64 5300 20241209 19.62 7090 -10.58 20250221 5910 7.28 20250203 11250 -43.64 20240626 5300 19.62 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
7 20250228 110930 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6350 -180 5 -2.76 431614410 66496 68.56 6440 6700 6320 8480 4580 6530 6490.82 1.03 0 -10202 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1181 14.37 1.37 12 0.36 442.00 4641.00 11250 20240626 -43.56 5300 20241209 19.81 7090 -10.44 20250221 5910 7.45 20250203 11250 -43.56 20240626 5300 19.81 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
8 20250228 100929 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6500 -30 5 -0.46 288292500 44069 45.43 6440 6700 6370 8480 4580 6530 6541.85 1.03 0 -5987 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1209 14.71 1.40 12 0.24 442.00 4641.00 11250 20240626 -42.22 5300 20241209 22.64 7090 -8.32 20250221 5910 9.98 20250203 11250 -42.22 20240626 5300 22.64 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
9 20250228 090932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6440 -90 5 -1.38 37941230 5909 6.09 6440 6500 6370 8480 4580 6530 6420.55 1.03 0 -2240 6703 6616 6473 6386 6243 6660 6430 19 1950 100 4700 10 1 18594363 1197 14.57 1.39 12 0.03 442.00 4641.00 11250 20240626 -42.76 5300 20241209 21.51 7090 -9.17 20250221 5910 8.97 20250203 11250 -42.76 20240626 5300 21.51 20241209 3.14 N 149980 100 18 억 191893 N N 0 N 00 N
10 20250227 160923 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6530 100 2 1.56 602358960 94013 64.96 6430 6560 6330 8350 4510 6430 6407.11 0.85 0 13734 7030 6730 6570 6270 6110 6650 6190 19 1920 100 4620 10 1 18594363 1214 14.77 1.41 12 0.51 442.00 4641.00 11250 20240626 -41.96 5300 20241209 23.21 7090 -7.90 20250221 5910 10.49 20250203 11250 -41.96 20240626 5300 23.21 20241209 3.13 N 149980 100 18 억 158122 N N 0 N 00 N
11 20250227 150922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6490 60 2 0.93 556148800 86914 60.05 6430 6560 6330 8350 4510 6430 6398.74 0.85 0 12999 7030 6730 6570 6270 6110 6650 6190 19 1920 100 4620 10 1 18594363 1207 14.68 1.40 12 0.47 442.00 4641.00 11250 20240626 -42.31 5300 20241209 22.45 7090 -8.46 20250221 5910 9.81 20250203 11250 -42.31 20240626 5300 22.45 20241209 3.13 N 149980 100 18 억 158122 N N 0 N 00 N
12 20250227 140926 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6360 -70 5 -1.09 408571000 64133 44.31 6430 6500 6330 8350 4510 6430 6370.41 0.85 0 14253 7030 6730 6570 6270 6110 6650 6190 19 1920 100 4620 10 1 18594363 1183 14.39 1.37 12 0.34 442.00 4641.00 11250 20240626 -43.47 5300 20241209 20.00 7090 -10.30 20250221 5910 7.61 20250203 11250 -43.47 20240626 5300 20.00 20241209 3.13 N 149980 100 18 억 158122 N N 0 N 00 N