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
156100/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
20250228,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-240,5,-3.45,370486600,54228,166.20,6910,6980,6720,9040,4880,6960,6832.05,2.42,0,-15411,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1340,-61.09,3.79,12,0.27,-110.00,1773.00,10400,20240529,-35.38,5930,20241209,13.32,7670,-12.39,20250221,6500,3.38,20250102,10400,-35.38,20240529,5930,13.32,20241209,0.27,N,156100,500,99 억,,482570,N,N,3,N,00,N
20250228,150941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-190,5,-2.73,327075290,47784,146.45,6910,6980,6720,9040,4880,6960,6844.87,2.42,0,-13237,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1350,-61.55,3.82,12,0.24,-110.00,1773.00,10400,20240529,-34.90,5930,20241209,14.17,7670,-11.73,20250221,6500,4.15,20250102,10400,-34.90,20240529,5930,14.17,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,140942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-140,5,-2.01,210976740,30656,93.96,6910,6980,6810,9040,4880,6960,6882.07,2.42,0,-4550,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1360,-62.00,3.85,12,0.15,-110.00,1773.00,10400,20240529,-34.42,5930,20241209,15.01,7670,-11.08,20250221,6500,4.92,20250102,10400,-34.42,20240529,5930,15.01,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,130937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-140,5,-2.01,185253170,26884,82.40,6910,6980,6810,9040,4880,6960,6890.83,2.42,0,-4074,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1360,-62.00,3.85,12,0.13,-110.00,1773.00,10400,20240529,-34.42,5930,20241209,15.01,7670,-11.08,20250221,6500,4.92,20250102,10400,-34.42,20240529,5930,15.01,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,120933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,-90,5,-1.29,138067310,19992,61.27,6910,6980,6850,9040,4880,6960,6906.13,2.42,0,-4421,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1370,-62.45,3.87,12,0.10,-110.00,1773.00,10400,20240529,-33.94,5930,20241209,15.85,7670,-10.43,20250221,6500,5.69,20250102,10400,-33.94,20240529,5930,15.85,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,110934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6950,-10,5,-0.14,112030010,16208,49.68,6910,6980,6850,9040,4880,6960,6912.02,2.42,0,-3353,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1386,-63.18,3.92,12,0.08,-110.00,1773.00,10400,20240529,-33.17,5930,20241209,17.20,7670,-9.39,20250221,6500,6.92,20250102,10400,-33.17,20240529,5930,17.20,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,100933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,20,2,0.29,95874950,13875,42.52,6910,6980,6850,9040,4880,6960,6909.91,2.42,0,-1816,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1392,-63.45,3.94,12,0.07,-110.00,1773.00,10400,20240529,-32.88,5930,20241209,17.71,7670,-9.00,20250221,6500,7.38,20250102,10400,-32.88,20240529,5930,17.71,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250228,090936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-60,5,-0.86,5996930,870,2.67,6910,6950,6850,9040,4880,6960,6893.02,2.42,0,-469,7193,7076,7013,6896,6833,7045,6865,100,2080,500,5010,10,1,19936743,1376,-62.73,3.89,12,0.00,-110.00,1773.00,10400,20240529,-33.65,5930,20241209,16.36,7670,-10.04,20250221,6500,6.15,20250102,10400,-33.65,20240529,5930,16.36,20241209,0.27,N,156100,500,99 억,,482570,N,N,34,N,00,N
20250227,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-140,5,-1.97,228136260,32626,129.03,7110,7130,6950,9230,4970,7100,6992.47,2.48,0,-11610,7300,7200,7100,7000,6900,7200,7000,100,2130,500,5110,10,1,19936743,1388,-63.27,3.93,12,0.16,-110.00,1773.00,10400,20240529,-33.08,5930,20241209,17.37,7670,-9.26,20250221,6500,7.08,20250102,10400,-33.08,20240529,5930,17.37,20241209,0.27,N,156100,500,99 억,,494160,N,N,34,N,00,N
20250227,150926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-110,5,-1.55,187018490,26716,105.66,7110,7130,6950,9230,4970,7100,7000.24,2.48,0,-10989,7300,7200,7100,7000,6900,7200,7000,100,2130,500,5110,10,1,19936743,1394,-63.55,3.94,12,0.13,-110.00,1773.00,10400,20240529,-32.79,5930,20241209,17.88,7670,-8.87,20250221,6500,7.54,20250102,10400,-32.79,20240529,5930,17.88,20241209,0.27,N,156100,500,99 억,,494160,N,N,0,N,00,N
20250227,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-90,5,-1.27,152737800,21804,86.23,7110,7130,6950,9230,4970,7100,7005.04,2.48,0,-8275,7300,7200,7100,7000,6900,7200,7000,100,2130,500,5110,10,1,19936743,1398,-63.73,3.95,12,0.11,-110.00,1773.00,10400,20240529,-32.60,5930,20241209,18.21,7670,-8.60,20250221,6500,7.85,20250102,10400,-32.60,20240529,5930,18.21,20241209,0.27,N,156100,500,99 억,,494160,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 160936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -240 5 -3.45 370486600 54228 166.20 6910 6980 6720 9040 4880 6960 6832.05 2.42 0 -15411 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1340 -61.09 3.79 12 0.27 -110.00 1773.00 10400 20240529 -35.38 5930 20241209 13.32 7670 -12.39 20250221 6500 3.38 20250102 10400 -35.38 20240529 5930 13.32 20241209 0.27 N 156100 500 99 억 482570 N N 3 N 00 N
3 20250228 150941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 -190 5 -2.73 327075290 47784 146.45 6910 6980 6720 9040 4880 6960 6844.87 2.42 0 -13237 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1350 -61.55 3.82 12 0.24 -110.00 1773.00 10400 20240529 -34.90 5930 20241209 14.17 7670 -11.73 20250221 6500 4.15 20250102 10400 -34.90 20240529 5930 14.17 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
4 20250228 140942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -140 5 -2.01 210976740 30656 93.96 6910 6980 6810 9040 4880 6960 6882.07 2.42 0 -4550 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1360 -62.00 3.85 12 0.15 -110.00 1773.00 10400 20240529 -34.42 5930 20241209 15.01 7670 -11.08 20250221 6500 4.92 20250102 10400 -34.42 20240529 5930 15.01 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
5 20250228 130937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -140 5 -2.01 185253170 26884 82.40 6910 6980 6810 9040 4880 6960 6890.83 2.42 0 -4074 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1360 -62.00 3.85 12 0.13 -110.00 1773.00 10400 20240529 -34.42 5930 20241209 15.01 7670 -11.08 20250221 6500 4.92 20250102 10400 -34.42 20240529 5930 15.01 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
6 20250228 120933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 -90 5 -1.29 138067310 19992 61.27 6910 6980 6850 9040 4880 6960 6906.13 2.42 0 -4421 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1370 -62.45 3.87 12 0.10 -110.00 1773.00 10400 20240529 -33.94 5930 20241209 15.85 7670 -10.43 20250221 6500 5.69 20250102 10400 -33.94 20240529 5930 15.85 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
7 20250228 110934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6950 -10 5 -0.14 112030010 16208 49.68 6910 6980 6850 9040 4880 6960 6912.02 2.42 0 -3353 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1386 -63.18 3.92 12 0.08 -110.00 1773.00 10400 20240529 -33.17 5930 20241209 17.20 7670 -9.39 20250221 6500 6.92 20250102 10400 -33.17 20240529 5930 17.20 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
8 20250228 100933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 20 2 0.29 95874950 13875 42.52 6910 6980 6850 9040 4880 6960 6909.91 2.42 0 -1816 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1392 -63.45 3.94 12 0.07 -110.00 1773.00 10400 20240529 -32.88 5930 20241209 17.71 7670 -9.00 20250221 6500 7.38 20250102 10400 -32.88 20240529 5930 17.71 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
9 20250228 090936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -60 5 -0.86 5996930 870 2.67 6910 6950 6850 9040 4880 6960 6893.02 2.42 0 -469 7193 7076 7013 6896 6833 7045 6865 100 2080 500 5010 10 1 19936743 1376 -62.73 3.89 12 0.00 -110.00 1773.00 10400 20240529 -33.65 5930 20241209 16.36 7670 -10.04 20250221 6500 6.15 20250102 10400 -33.65 20240529 5930 16.36 20241209 0.27 N 156100 500 99 억 482570 N N 34 N 00 N
10 20250227 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -140 5 -1.97 228136260 32626 129.03 7110 7130 6950 9230 4970 7100 6992.47 2.48 0 -11610 7300 7200 7100 7000 6900 7200 7000 100 2130 500 5110 10 1 19936743 1388 -63.27 3.93 12 0.16 -110.00 1773.00 10400 20240529 -33.08 5930 20241209 17.37 7670 -9.26 20250221 6500 7.08 20250102 10400 -33.08 20240529 5930 17.37 20241209 0.27 N 156100 500 99 억 494160 N N 34 N 00 N
11 20250227 150926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -110 5 -1.55 187018490 26716 105.66 7110 7130 6950 9230 4970 7100 7000.24 2.48 0 -10989 7300 7200 7100 7000 6900 7200 7000 100 2130 500 5110 10 1 19936743 1394 -63.55 3.94 12 0.13 -110.00 1773.00 10400 20240529 -32.79 5930 20241209 17.88 7670 -8.87 20250221 6500 7.54 20250102 10400 -32.79 20240529 5930 17.88 20241209 0.27 N 156100 500 99 억 494160 N N 0 N 00 N
12 20250227 140930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 -90 5 -1.27 152737800 21804 86.23 7110 7130 6950 9230 4970 7100 7005.04 2.48 0 -8275 7300 7200 7100 7000 6900 7200 7000 100 2130 500 5110 10 1 19936743 1398 -63.73 3.95 12 0.11 -110.00 1773.00 10400 20240529 -32.60 5930 20241209 18.21 7670 -8.60 20250221 6500 7.85 20250102 10400 -32.60 20240529 5930 18.21 20241209 0.27 N 156100 500 99 억 494160 N N 0 N 00 N