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
179290/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
20250228,160951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8650,-100,5,-1.14,793257130,91639,53.70,8710,8750,8550,11370,6130,8750,8656.33,7.21,0,-10946,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2800,21.73,3.00,12,0.28,398.00,2879.00,9390,20250218,-7.88,5290,20240805,63.52,9390,-7.88,20250218,7340,17.85,20250203,9390,-7.88,20250218,5290,63.52,20240805,1.98,N,179290,500,163 억,,2333453,N,N,1332,N,00,N
20250228,150956,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8680,-70,5,-0.80,754125930,87121,51.05,8710,8750,8550,11370,6130,8750,8656.08,7.21,0,-9149,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2809,21.81,3.01,12,0.27,398.00,2879.00,9390,20250218,-7.56,5290,20240805,64.08,9390,-7.56,20250218,7340,18.26,20250203,9390,-7.56,20250218,5290,64.08,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,140957,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8720,-30,5,-0.34,647063920,74787,43.83,8710,8750,8550,11370,6130,8750,8652.09,7.21,0,-2573,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2822,21.91,3.03,12,0.23,398.00,2879.00,9390,20250218,-7.14,5290,20240805,64.84,9390,-7.14,20250218,7340,18.80,20250203,9390,-7.14,20250218,5290,64.84,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,130952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8630,-120,5,-1.37,473521710,54803,32.11,8710,8750,8550,11370,6130,8750,8640.43,7.21,0,-5737,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2793,21.68,3.00,12,0.17,398.00,2879.00,9390,20250218,-8.09,5290,20240805,63.14,9390,-8.09,20250218,7340,17.57,20250203,9390,-8.09,20250218,5290,63.14,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,120948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8640,-110,5,-1.26,431506880,49929,29.26,8710,8750,8550,11370,6130,8750,8642.41,7.21,0,-3021,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2796,21.71,3.00,12,0.15,398.00,2879.00,9390,20250218,-7.99,5290,20240805,63.33,9390,-7.99,20250218,7340,17.71,20250203,9390,-7.99,20250218,5290,63.33,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,110949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8680,-70,5,-0.80,388516440,44956,26.34,8710,8750,8550,11370,6130,8750,8642.15,7.21,0,-1886,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2809,21.81,3.01,12,0.14,398.00,2879.00,9390,20250218,-7.56,5290,20240805,64.08,9390,-7.56,20250218,7340,18.26,20250203,9390,-7.56,20250218,5290,64.08,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,100947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8730,-20,5,-0.23,318162660,36837,21.59,8710,8750,8550,11370,6130,8750,8637.04,7.21,0,-2696,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2826,21.93,3.03,12,0.11,398.00,2879.00,9390,20250218,-7.03,5290,20240805,65.03,9390,-7.03,20250218,7340,18.94,20250203,9390,-7.03,20250218,5290,65.03,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250228,090951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8600,-150,5,-1.71,88313470,10249,6.01,8710,8710,8580,11370,6130,8750,8616.79,7.21,0,2309,9123,8936,8703,8516,8283,9030,8610,164,2620,500,6300,10,1,32365678,2783,21.61,2.99,12,0.03,398.00,2879.00,9390,20250218,-8.41,5290,20240805,62.57,9390,-8.41,20250218,7340,17.17,20250203,9390,-8.41,20250218,5290,62.57,20240805,1.98,N,179290,500,163 억,,2333453,N,N,478,N,00,N
20250227,160940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8750,110,2,1.27,1481298200,170590,123.48,8640,8890,8470,11230,6050,8640,8683.37,7.21,0,-1410,8926,8782,8656,8512,8386,8720,8450,164,2590,500,6220,10,1,32365678,2832,21.98,3.04,12,0.53,398.00,2879.00,9390,20250218,-6.82,5290,20240805,65.41,9390,-6.82,20250218,7340,19.21,20250203,9390,-6.82,20250218,5290,65.41,20240805,1.99,N,179290,500,163 억,,2334094,N,N,478,N,00,N
20250227,150941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8720,80,2,0.93,1449606650,166965,120.86,8640,8890,8470,11230,6050,8640,8682.10,7.21,0,-614,8926,8782,8656,8512,8386,8720,8450,164,2590,500,6220,10,1,32365678,2822,21.91,3.03,12,0.52,398.00,2879.00,9390,20250218,-7.14,5290,20240805,64.84,9390,-7.14,20250218,7340,18.80,20250203,9390,-7.14,20250218,5290,64.84,20240805,1.99,N,179290,500,163 억,,2334094,N,N,2,N,00,N
20250227,140944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8650,10,2,0.12,1340028390,154350,111.73,8640,8890,8470,11230,6050,8640,8681.75,7.21,0,-5758,8926,8782,8656,8512,8386,8720,8450,164,2590,500,6220,10,1,32365678,2800,21.73,3.00,12,0.48,398.00,2879.00,9390,20250218,-7.88,5290,20240805,63.52,9390,-7.88,20250218,7340,17.85,20250203,9390,-7.88,20250218,5290,63.52,20240805,1.99,N,179290,500,163 억,,2334094,N,N,2,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 160951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8650 -100 5 -1.14 793257130 91639 53.70 8710 8750 8550 11370 6130 8750 8656.33 7.21 0 -10946 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2800 21.73 3.00 12 0.28 398.00 2879.00 9390 20250218 -7.88 5290 20240805 63.52 9390 -7.88 20250218 7340 17.85 20250203 9390 -7.88 20250218 5290 63.52 20240805 1.98 N 179290 500 163 억 2333453 N N 1332 N 00 N
3 20250228 150956 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8680 -70 5 -0.80 754125930 87121 51.05 8710 8750 8550 11370 6130 8750 8656.08 7.21 0 -9149 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2809 21.81 3.01 12 0.27 398.00 2879.00 9390 20250218 -7.56 5290 20240805 64.08 9390 -7.56 20250218 7340 18.26 20250203 9390 -7.56 20250218 5290 64.08 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
4 20250228 140957 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8720 -30 5 -0.34 647063920 74787 43.83 8710 8750 8550 11370 6130 8750 8652.09 7.21 0 -2573 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2822 21.91 3.03 12 0.23 398.00 2879.00 9390 20250218 -7.14 5290 20240805 64.84 9390 -7.14 20250218 7340 18.80 20250203 9390 -7.14 20250218 5290 64.84 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
5 20250228 130952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8630 -120 5 -1.37 473521710 54803 32.11 8710 8750 8550 11370 6130 8750 8640.43 7.21 0 -5737 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2793 21.68 3.00 12 0.17 398.00 2879.00 9390 20250218 -8.09 5290 20240805 63.14 9390 -8.09 20250218 7340 17.57 20250203 9390 -8.09 20250218 5290 63.14 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
6 20250228 120948 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8640 -110 5 -1.26 431506880 49929 29.26 8710 8750 8550 11370 6130 8750 8642.41 7.21 0 -3021 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2796 21.71 3.00 12 0.15 398.00 2879.00 9390 20250218 -7.99 5290 20240805 63.33 9390 -7.99 20250218 7340 17.71 20250203 9390 -7.99 20250218 5290 63.33 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
7 20250228 110949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8680 -70 5 -0.80 388516440 44956 26.34 8710 8750 8550 11370 6130 8750 8642.15 7.21 0 -1886 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2809 21.81 3.01 12 0.14 398.00 2879.00 9390 20250218 -7.56 5290 20240805 64.08 9390 -7.56 20250218 7340 18.26 20250203 9390 -7.56 20250218 5290 64.08 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
8 20250228 100947 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8730 -20 5 -0.23 318162660 36837 21.59 8710 8750 8550 11370 6130 8750 8637.04 7.21 0 -2696 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2826 21.93 3.03 12 0.11 398.00 2879.00 9390 20250218 -7.03 5290 20240805 65.03 9390 -7.03 20250218 7340 18.94 20250203 9390 -7.03 20250218 5290 65.03 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
9 20250228 090951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8600 -150 5 -1.71 88313470 10249 6.01 8710 8710 8580 11370 6130 8750 8616.79 7.21 0 2309 9123 8936 8703 8516 8283 9030 8610 164 2620 500 6300 10 1 32365678 2783 21.61 2.99 12 0.03 398.00 2879.00 9390 20250218 -8.41 5290 20240805 62.57 9390 -8.41 20250218 7340 17.17 20250203 9390 -8.41 20250218 5290 62.57 20240805 1.98 N 179290 500 163 억 2333453 N N 478 N 00 N
10 20250227 160940 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8750 110 2 1.27 1481298200 170590 123.48 8640 8890 8470 11230 6050 8640 8683.37 7.21 0 -1410 8926 8782 8656 8512 8386 8720 8450 164 2590 500 6220 10 1 32365678 2832 21.98 3.04 12 0.53 398.00 2879.00 9390 20250218 -6.82 5290 20240805 65.41 9390 -6.82 20250218 7340 19.21 20250203 9390 -6.82 20250218 5290 65.41 20240805 1.99 N 179290 500 163 억 2334094 N N 478 N 00 N
11 20250227 150941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8720 80 2 0.93 1449606650 166965 120.86 8640 8890 8470 11230 6050 8640 8682.10 7.21 0 -614 8926 8782 8656 8512 8386 8720 8450 164 2590 500 6220 10 1 32365678 2822 21.91 3.03 12 0.52 398.00 2879.00 9390 20250218 -7.14 5290 20240805 64.84 9390 -7.14 20250218 7340 18.80 20250203 9390 -7.14 20250218 5290 64.84 20240805 1.99 N 179290 500 163 억 2334094 N N 2 N 00 N
12 20250227 140944 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8650 10 2 0.12 1340028390 154350 111.73 8640 8890 8470 11230 6050 8640 8681.75 7.21 0 -5758 8926 8782 8656 8512 8386 8720 8450 164 2590 500 6220 10 1 32365678 2800 21.73 3.00 12 0.48 398.00 2879.00 9390 20250218 -7.88 5290 20240805 63.52 9390 -7.88 20250218 7340 17.85 20250203 9390 -7.88 20250218 5290 63.52 20240805 1.99 N 179290 500 163 억 2334094 N N 2 N 00 N