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
317690/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
20250228,161228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4750,-120,5,-2.46,957229735,200882,97.26,4820,4865,4695,6330,3410,4870,4765.14,25.13,0,23384,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,786,-3.64,4.33,12,1.21,-1305.00,1096.00,23700,20240809,-79.96,3360,20240418,41.37,7690,-38.23,20250106,4695,1.17,20250228,23700,-79.96,20240809,3360,41.37,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,151233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4715,-155,5,-3.18,899322910,188632,91.33,4820,4865,4695,6330,3410,4870,4767.61,25.13,0,22080,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,780,-3.61,4.30,12,1.14,-1305.00,1096.00,23700,20240809,-80.11,3360,20240418,40.33,7690,-38.69,20250106,4695,0.43,20250228,23700,-80.11,20240809,3360,40.33,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,141235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4760,-110,5,-2.26,694479940,145269,70.33,4820,4865,4750,6330,3410,4870,4780.65,25.13,0,34831,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,787,-3.65,4.34,12,0.88,-1305.00,1096.00,23700,20240809,-79.92,3360,20240418,41.67,7690,-38.10,20250106,4750,0.21,20250228,23700,-79.92,20240809,3360,41.67,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4780,-90,5,-1.85,631256515,132015,63.91,4820,4865,4750,6330,3410,4870,4781.70,25.13,0,31448,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,791,-3.66,4.36,12,0.80,-1305.00,1096.00,23700,20240809,-79.83,3360,20240418,42.26,7690,-37.84,20250106,4750,0.63,20250228,23700,-79.83,20240809,3360,42.26,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,121222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4755,-115,5,-2.36,523121030,109332,52.93,4820,4865,4750,6330,3410,4870,4784.70,25.13,0,20676,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,787,-3.64,4.34,12,0.66,-1305.00,1096.00,23700,20240809,-79.94,3360,20240418,41.52,7690,-38.17,20250106,4750,0.11,20250228,23700,-79.94,20240809,3360,41.52,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,111226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4775,-95,5,-1.95,454177765,94877,45.93,4820,4865,4750,6330,3410,4870,4787.02,25.13,0,19344,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,790,-3.66,4.36,12,0.57,-1305.00,1096.00,23700,20240809,-79.85,3360,20240418,42.11,7690,-37.91,20250106,4750,0.53,20250228,23700,-79.85,20240809,3360,42.11,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,101224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4800,-70,5,-1.44,333247095,69483,33.64,4820,4865,4760,6330,3410,4870,4796.10,25.13,0,16329,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,794,-3.68,4.38,12,0.42,-1305.00,1096.00,23700,20240809,-79.75,3360,20240418,42.86,7690,-37.58,20250106,4760,0.84,20250228,23700,-79.75,20240809,3360,42.86,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250228,091229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4800,-70,5,-1.44,126729045,26395,12.78,4820,4865,4760,6330,3410,4870,4801.25,25.13,0,637,5153,5011,4918,4776,4683,4965,4730,83,1460,500,3010,5,1,16542411,794,-3.68,4.38,12,0.16,-1305.00,1096.00,23700,20240809,-79.75,3360,20240418,42.86,7690,-37.58,20250106,4760,0.84,20250228,23700,-79.75,20240809,3360,42.86,20240418,2.17,N,317690,500,82 억,,4156786,N,N,0,N,00,N
20250227,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4870,5,2,0.10,993487400,201749,41.88,4900,5060,4825,6320,3410,4865,4924.38,25.19,0,10443,5515,5190,5025,4700,4535,5107,4617,83,1455,500,3010,5,1,16542411,806,-3.73,4.44,12,1.22,-1305.00,1096.00,23700,20240809,-79.45,3360,20240418,44.94,7690,-36.67,20250106,4825,0.93,20250227,23700,-79.45,20240809,3360,44.94,20240418,1.93,N,317690,500,82 억,,4166595,N,N,0,N,00,N
20250227,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4865,0,3,0.00,966446145,196192,40.72,4900,5060,4825,6320,3410,4865,4926.02,25.19,0,10490,5515,5190,5025,4700,4535,5107,4617,83,1455,500,3010,5,1,16542411,805,-3.73,4.44,12,1.19,-1305.00,1096.00,23700,20240809,-79.47,3360,20240418,44.79,7690,-36.74,20250106,4825,0.83,20250227,23700,-79.47,20240809,3360,44.79,20240418,1.93,N,317690,500,82 억,,4166595,N,N,0,N,00,N
20250227,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4870,5,2,0.10,919336820,186520,38.71,4900,5060,4825,6320,3410,4865,4928.89,25.19,0,14057,5515,5190,5025,4700,4535,5107,4617,83,1455,500,3010,5,1,16542411,806,-3.73,4.44,12,1.13,-1305.00,1096.00,23700,20240809,-79.45,3360,20240418,44.94,7690,-36.67,20250106,4825,0.93,20250227,23700,-79.45,20240809,3360,44.94,20240418,1.93,N,317690,500,82 억,,4166595,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 161228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4750 -120 5 -2.46 957229735 200882 97.26 4820 4865 4695 6330 3410 4870 4765.14 25.13 0 23384 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 786 -3.64 4.33 12 1.21 -1305.00 1096.00 23700 20240809 -79.96 3360 20240418 41.37 7690 -38.23 20250106 4695 1.17 20250228 23700 -79.96 20240809 3360 41.37 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
3 20250228 151233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4715 -155 5 -3.18 899322910 188632 91.33 4820 4865 4695 6330 3410 4870 4767.61 25.13 0 22080 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 780 -3.61 4.30 12 1.14 -1305.00 1096.00 23700 20240809 -80.11 3360 20240418 40.33 7690 -38.69 20250106 4695 0.43 20250228 23700 -80.11 20240809 3360 40.33 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
4 20250228 141235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4760 -110 5 -2.26 694479940 145269 70.33 4820 4865 4750 6330 3410 4870 4780.65 25.13 0 34831 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 787 -3.65 4.34 12 0.88 -1305.00 1096.00 23700 20240809 -79.92 3360 20240418 41.67 7690 -38.10 20250106 4750 0.21 20250228 23700 -79.92 20240809 3360 41.67 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
5 20250228 131227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4780 -90 5 -1.85 631256515 132015 63.91 4820 4865 4750 6330 3410 4870 4781.70 25.13 0 31448 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 791 -3.66 4.36 12 0.80 -1305.00 1096.00 23700 20240809 -79.83 3360 20240418 42.26 7690 -37.84 20250106 4750 0.63 20250228 23700 -79.83 20240809 3360 42.26 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
6 20250228 121222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4755 -115 5 -2.36 523121030 109332 52.93 4820 4865 4750 6330 3410 4870 4784.70 25.13 0 20676 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 787 -3.64 4.34 12 0.66 -1305.00 1096.00 23700 20240809 -79.94 3360 20240418 41.52 7690 -38.17 20250106 4750 0.11 20250228 23700 -79.94 20240809 3360 41.52 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
7 20250228 111226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4775 -95 5 -1.95 454177765 94877 45.93 4820 4865 4750 6330 3410 4870 4787.02 25.13 0 19344 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 790 -3.66 4.36 12 0.57 -1305.00 1096.00 23700 20240809 -79.85 3360 20240418 42.11 7690 -37.91 20250106 4750 0.53 20250228 23700 -79.85 20240809 3360 42.11 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
8 20250228 101224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4800 -70 5 -1.44 333247095 69483 33.64 4820 4865 4760 6330 3410 4870 4796.10 25.13 0 16329 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 794 -3.68 4.38 12 0.42 -1305.00 1096.00 23700 20240809 -79.75 3360 20240418 42.86 7690 -37.58 20250106 4760 0.84 20250228 23700 -79.75 20240809 3360 42.86 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
9 20250228 091229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4800 -70 5 -1.44 126729045 26395 12.78 4820 4865 4760 6330 3410 4870 4801.25 25.13 0 637 5153 5011 4918 4776 4683 4965 4730 83 1460 500 3010 5 1 16542411 794 -3.68 4.38 12 0.16 -1305.00 1096.00 23700 20240809 -79.75 3360 20240418 42.86 7690 -37.58 20250106 4760 0.84 20250228 23700 -79.75 20240809 3360 42.86 20240418 2.17 N 317690 500 82 억 4156786 N N 0 N 00 N
10 20250227 161214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4870 5 2 0.10 993487400 201749 41.88 4900 5060 4825 6320 3410 4865 4924.38 25.19 0 10443 5515 5190 5025 4700 4535 5107 4617 83 1455 500 3010 5 1 16542411 806 -3.73 4.44 12 1.22 -1305.00 1096.00 23700 20240809 -79.45 3360 20240418 44.94 7690 -36.67 20250106 4825 0.93 20250227 23700 -79.45 20240809 3360 44.94 20240418 1.93 N 317690 500 82 억 4166595 N N 0 N 00 N
11 20250227 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4865 0 3 0.00 966446145 196192 40.72 4900 5060 4825 6320 3410 4865 4926.02 25.19 0 10490 5515 5190 5025 4700 4535 5107 4617 83 1455 500 3010 5 1 16542411 805 -3.73 4.44 12 1.19 -1305.00 1096.00 23700 20240809 -79.47 3360 20240418 44.79 7690 -36.74 20250106 4825 0.83 20250227 23700 -79.47 20240809 3360 44.79 20240418 1.93 N 317690 500 82 억 4166595 N N 0 N 00 N
12 20250227 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4870 5 2 0.10 919336820 186520 38.71 4900 5060 4825 6320 3410 4865 4928.89 25.19 0 14057 5515 5190 5025 4700 4535 5107 4617 83 1455 500 3010 5 1 16542411 806 -3.73 4.44 12 1.13 -1305.00 1096.00 23700 20240809 -79.45 3360 20240418 44.94 7690 -36.67 20250106 4825 0.93 20250227 23700 -79.45 20240809 3360 44.94 20240418 1.93 N 317690 500 82 억 4166595 N N 0 N 00 N