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
196450/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
20250228,161007,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,625,-15,5,-2.34,31896282,51206,236.60,632,637,615,832,448,640,622.90,0.33,0,-775,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,283,-1.30,0.43,12,0.11,-482.00,1454.00,1598,20240716,-60.89,615,20250228,1.63,758,-17.55,20250110,615,1.63,20250228,1598,-60.89,20240716,615,1.63,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,151013,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,624,-16,5,-2.50,26721245,42881,198.14,632,637,615,832,448,640,623.15,0.33,0,2173,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,283,-1.29,0.43,12,0.09,-482.00,1454.00,1598,20240716,-60.95,615,20250228,1.46,758,-17.68,20250110,615,1.46,20250228,1598,-60.95,20240716,615,1.46,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,141014,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,627,-13,5,-2.03,24088085,38666,178.66,632,637,615,832,448,640,622.98,0.33,0,5139,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,284,-1.30,0.43,12,0.09,-482.00,1454.00,1598,20240716,-60.76,615,20250228,1.95,758,-17.28,20250110,615,1.95,20250228,1598,-60.76,20240716,615,1.95,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,131008,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,628,-12,5,-1.88,24078060,38650,178.59,632,637,615,832,448,640,622.98,0.33,0,5153,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,285,-1.30,0.43,12,0.09,-482.00,1454.00,1598,20240716,-60.70,615,20250228,2.11,758,-17.15,20250110,615,2.11,20250228,1598,-60.70,20240716,615,2.11,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,121004,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,622,-18,5,-2.81,16785020,26866,124.14,632,637,620,832,448,640,624.77,0.33,0,5154,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,282,-1.29,0.43,12,0.06,-482.00,1454.00,1598,20240716,-61.08,620,20250228,0.32,758,-17.94,20250110,620,0.32,20250228,1598,-61.08,20240716,620,0.32,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,111005,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,620,-20,5,-3.12,16611745,26588,122.85,632,637,620,832,448,640,624.78,0.33,0,5160,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,281,-1.29,0.43,12,0.06,-482.00,1454.00,1598,20240716,-61.20,620,20250228,0.00,758,-18.21,20250110,620,0.00,20250228,1598,-61.20,20240716,620,0.00,20250228,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,101004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,623,-17,5,-2.66,9592353,15282,70.61,632,637,622,832,448,640,627.69,0.33,0,-67,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,282,-1.29,0.43,12,0.03,-482.00,1454.00,1598,20240716,-61.01,620,20250210,0.48,758,-17.81,20250110,620,0.48,20250210,1598,-61.01,20240716,620,0.48,20250210,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250228,091008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,635,-5,5,-0.78,771847,1220,5.64,632,637,632,832,448,640,632.66,0.33,0,-319,659,649,643,633,627,646,630,453,192,1000,400,1,1,45319582,288,-1.32,0.44,12,0.00,-482.00,1454.00,1598,20240716,-60.26,620,20250210,2.42,758,-16.23,20250110,620,2.42,20250210,1598,-60.26,20240716,620,2.42,20250210,0.00,N,196450,1000,453 억,,149836,N,N,0,N,00,N
20250227,160957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-5,5,-0.78,13897556,21639,88.91,645,653,637,838,452,645,642.25,0.33,0,-1808,655,649,641,635,627,653,639,453,193,1000,410,1,1,45319582,290,-1.33,0.44,12,0.05,-482.00,1454.00,1598,20240716,-59.95,620,20250210,3.23,758,-15.57,20250110,620,3.23,20250210,1598,-59.95,20240716,620,3.23,20250210,0.00,N,196450,1000,453 억,,151644,N,N,0,N,00,N
20250227,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,0,3,0.00,13523152,21054,86.51,645,653,637,838,452,645,642.31,0.33,0,-1751,655,649,641,635,627,653,639,453,193,1000,410,1,1,45319582,292,-1.34,0.44,12,0.05,-482.00,1454.00,1598,20240716,-59.64,620,20250210,4.03,758,-14.91,20250110,620,4.03,20250210,1598,-59.64,20240716,620,4.03,20250210,0.00,N,196450,1000,453 억,,151644,N,N,0,N,00,N
20250227,141000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,641,-4,5,-0.62,6784673,10606,43.58,645,653,637,838,452,645,639.70,0.33,0,-1715,655,649,641,635,627,653,639,453,193,1000,410,1,1,45319582,290,-1.33,0.44,12,0.02,-482.00,1454.00,1598,20240716,-59.89,620,20250210,3.39,758,-15.44,20250110,620,3.39,20250210,1598,-59.89,20240716,620,3.39,20250210,0.00,N,196450,1000,453 억,,151644,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 161007 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 625 -15 5 -2.34 31896282 51206 236.60 632 637 615 832 448 640 622.90 0.33 0 -775 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 283 -1.30 0.43 12 0.11 -482.00 1454.00 1598 20240716 -60.89 615 20250228 1.63 758 -17.55 20250110 615 1.63 20250228 1598 -60.89 20240716 615 1.63 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
3 20250228 151013 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 624 -16 5 -2.50 26721245 42881 198.14 632 637 615 832 448 640 623.15 0.33 0 2173 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 283 -1.29 0.43 12 0.09 -482.00 1454.00 1598 20240716 -60.95 615 20250228 1.46 758 -17.68 20250110 615 1.46 20250228 1598 -60.95 20240716 615 1.46 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
4 20250228 141014 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 627 -13 5 -2.03 24088085 38666 178.66 632 637 615 832 448 640 622.98 0.33 0 5139 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 284 -1.30 0.43 12 0.09 -482.00 1454.00 1598 20240716 -60.76 615 20250228 1.95 758 -17.28 20250110 615 1.95 20250228 1598 -60.76 20240716 615 1.95 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
5 20250228 131008 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 628 -12 5 -1.88 24078060 38650 178.59 632 637 615 832 448 640 622.98 0.33 0 5153 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 285 -1.30 0.43 12 0.09 -482.00 1454.00 1598 20240716 -60.70 615 20250228 2.11 758 -17.15 20250110 615 2.11 20250228 1598 -60.70 20240716 615 2.11 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
6 20250228 121004 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 622 -18 5 -2.81 16785020 26866 124.14 632 637 620 832 448 640 624.77 0.33 0 5154 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 282 -1.29 0.43 12 0.06 -482.00 1454.00 1598 20240716 -61.08 620 20250228 0.32 758 -17.94 20250110 620 0.32 20250228 1598 -61.08 20240716 620 0.32 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
7 20250228 111005 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 620 -20 5 -3.12 16611745 26588 122.85 632 637 620 832 448 640 624.78 0.33 0 5160 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 281 -1.29 0.43 12 0.06 -482.00 1454.00 1598 20240716 -61.20 620 20250228 0.00 758 -18.21 20250110 620 0.00 20250228 1598 -61.20 20240716 620 0.00 20250228 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
8 20250228 101004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 623 -17 5 -2.66 9592353 15282 70.61 632 637 622 832 448 640 627.69 0.33 0 -67 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 282 -1.29 0.43 12 0.03 -482.00 1454.00 1598 20240716 -61.01 620 20250210 0.48 758 -17.81 20250110 620 0.48 20250210 1598 -61.01 20240716 620 0.48 20250210 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
9 20250228 091008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 635 -5 5 -0.78 771847 1220 5.64 632 637 632 832 448 640 632.66 0.33 0 -319 659 649 643 633 627 646 630 453 192 1000 400 1 1 45319582 288 -1.32 0.44 12 0.00 -482.00 1454.00 1598 20240716 -60.26 620 20250210 2.42 758 -16.23 20250110 620 2.42 20250210 1598 -60.26 20240716 620 2.42 20250210 0.00 N 196450 1000 453 억 149836 N N 0 N 00 N
10 20250227 160957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 640 -5 5 -0.78 13897556 21639 88.91 645 653 637 838 452 645 642.25 0.33 0 -1808 655 649 641 635 627 653 639 453 193 1000 410 1 1 45319582 290 -1.33 0.44 12 0.05 -482.00 1454.00 1598 20240716 -59.95 620 20250210 3.23 758 -15.57 20250110 620 3.23 20250210 1598 -59.95 20240716 620 3.23 20250210 0.00 N 196450 1000 453 억 151644 N N 0 N 00 N
11 20250227 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 645 0 3 0.00 13523152 21054 86.51 645 653 637 838 452 645 642.31 0.33 0 -1751 655 649 641 635 627 653 639 453 193 1000 410 1 1 45319582 292 -1.34 0.44 12 0.05 -482.00 1454.00 1598 20240716 -59.64 620 20250210 4.03 758 -14.91 20250110 620 4.03 20250210 1598 -59.64 20240716 620 4.03 20250210 0.00 N 196450 1000 453 억 151644 N N 0 N 00 N
12 20250227 141000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 641 -4 5 -0.62 6784673 10606 43.58 645 653 637 838 452 645 639.70 0.33 0 -1715 655 649 641 635 627 653 639 453 193 1000 410 1 1 45319582 290 -1.33 0.44 12 0.02 -482.00 1454.00 1598 20240716 -59.89 620 20250210 3.39 758 -15.44 20250110 620 3.39 20250210 1598 -59.89 20240716 620 3.39 20250210 0.00 N 196450 1000 453 억 151644 N N 0 N 00 N