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
394800/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
20250228,161335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-440,5,-6.83,15904762950,2581356,74.28,6170,6380,5920,8370,4510,6440,6161.86,0.51,0,55970,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1901,-32.79,14.18,12,8.15,-183.00,423.00,7620,20241217,-21.26,3025,20241119,98.35,7260,-17.36,20250217,4785,25.39,20250106,7620,-21.26,20241217,3025,98.35,20241119,2.18,N,394800,100,31 억,,161711,N,N,4,N,00,N
20250228,151341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-460,5,-7.14,14873353050,2409072,69.33,6170,6380,5980,8370,4510,6440,6173.89,0.51,0,11808,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1895,-32.68,14.14,12,7.60,-183.00,423.00,7620,20241217,-21.52,3025,20241119,97.69,7260,-17.63,20250217,4785,24.97,20250106,7620,-21.52,20241217,3025,97.69,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,141341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-270,5,-4.19,11385739010,1833534,52.76,6170,6380,6100,8370,4510,6440,6209.72,0.51,0,-33119,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1955,-33.72,14.59,12,5.79,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-270,5,-4.19,10396586670,1673832,48.17,6170,6380,6100,8370,4510,6440,6211.24,0.51,0,-39851,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1955,-33.72,14.59,12,5.28,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,121327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-320,5,-4.97,9493475270,1527505,43.96,6170,6380,6100,8370,4510,6440,6215.01,0.51,0,-34579,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1939,-33.44,14.47,12,4.82,-183.00,423.00,7620,20241217,-19.69,3025,20241119,102.31,7260,-15.70,20250217,4785,27.90,20250106,7620,-19.69,20241217,3025,102.31,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,111332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-260,5,-4.04,8053101160,1292859,37.20,6170,6380,6100,8370,4510,6440,6228.90,0.51,0,-30346,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1958,-33.77,14.61,12,4.08,-183.00,423.00,7620,20241217,-18.90,3025,20241119,104.30,7260,-14.88,20250217,4785,29.15,20250106,7620,-18.90,20241217,3025,104.30,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,101330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,-160,5,-2.48,6357226990,1020035,29.35,6170,6380,6100,8370,4510,6440,6232.35,0.51,0,43234,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1990,-34.32,14.85,12,3.22,-183.00,423.00,7620,20241217,-17.59,3025,20241119,107.60,7260,-13.50,20250217,4785,31.24,20250106,7620,-17.59,20241217,3025,107.60,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250228,091336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-230,5,-3.57,2839860550,458526,13.19,6170,6270,6100,8370,4510,6440,6193.43,0.51,0,24109,6666,6552,6376,6262,6086,6610,6320,32,1930,100,4500,10,1,31684010,1968,-33.93,14.68,12,1.45,-183.00,423.00,7620,20241217,-18.50,3025,20241119,105.29,7260,-14.46,20250217,4785,29.78,20250106,7620,-18.50,20241217,3025,105.29,20241119,2.18,N,394800,100,31 억,,161711,N,N,232,N,00,N
20250227,161318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,160,2,2.55,21717744440,3412689,20.24,6360,6490,6200,8160,4400,6280,6363.45,0.55,0,-14697,7113,6696,6333,5916,5553,6905,6125,32,1880,100,4390,10,1,31684010,2040,-35.19,15.22,12,10.77,-183.00,423.00,7620,20241217,-15.49,3025,20241119,112.89,7260,-11.29,20250217,4785,34.59,20250106,7620,-15.49,20241217,3025,112.89,20241119,1.79,N,394800,100,31 억,,175644,N,N,232,N,00,N
20250227,151320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,120,2,1.91,20800513550,3269843,19.40,6360,6490,6200,8160,4400,6280,6361.36,0.55,0,-13117,7113,6696,6333,5916,5553,6905,6125,32,1880,100,4390,10,1,31684010,2028,-34.97,15.13,12,10.32,-183.00,423.00,7620,20241217,-16.01,3025,20241119,111.57,7260,-11.85,20250217,4785,33.75,20250106,7620,-16.01,20241217,3025,111.57,20241119,1.79,N,394800,100,31 억,,175644,N,N,0,N,00,N
20250227,141322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,120,2,1.91,18637412540,2930835,17.38,6360,6490,6200,8160,4400,6280,6359.12,0.55,0,10640,7113,6696,6333,5916,5553,6905,6125,32,1880,100,4390,10,1,31684010,2028,-34.97,15.13,12,9.25,-183.00,423.00,7620,20241217,-16.01,3025,20241119,111.57,7260,-11.85,20250217,4785,33.75,20250106,7620,-16.01,20241217,3025,111.57,20241119,1.79,N,394800,100,31 억,,175644,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 161335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -440 5 -6.83 15904762950 2581356 74.28 6170 6380 5920 8370 4510 6440 6161.86 0.51 0 55970 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1901 -32.79 14.18 12 8.15 -183.00 423.00 7620 20241217 -21.26 3025 20241119 98.35 7260 -17.36 20250217 4785 25.39 20250106 7620 -21.26 20241217 3025 98.35 20241119 2.18 N 394800 100 31 억 161711 N N 4 N 00 N
3 20250228 151341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 -460 5 -7.14 14873353050 2409072 69.33 6170 6380 5980 8370 4510 6440 6173.89 0.51 0 11808 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1895 -32.68 14.14 12 7.60 -183.00 423.00 7620 20241217 -21.52 3025 20241119 97.69 7260 -17.63 20250217 4785 24.97 20250106 7620 -21.52 20241217 3025 97.69 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
4 20250228 141341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -270 5 -4.19 11385739010 1833534 52.76 6170 6380 6100 8370 4510 6440 6209.72 0.51 0 -33119 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1955 -33.72 14.59 12 5.79 -183.00 423.00 7620 20241217 -19.03 3025 20241119 103.97 7260 -15.01 20250217 4785 28.94 20250106 7620 -19.03 20241217 3025 103.97 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
5 20250228 131333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -270 5 -4.19 10396586670 1673832 48.17 6170 6380 6100 8370 4510 6440 6211.24 0.51 0 -39851 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1955 -33.72 14.59 12 5.28 -183.00 423.00 7620 20241217 -19.03 3025 20241119 103.97 7260 -15.01 20250217 4785 28.94 20250106 7620 -19.03 20241217 3025 103.97 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
6 20250228 121327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6120 -320 5 -4.97 9493475270 1527505 43.96 6170 6380 6100 8370 4510 6440 6215.01 0.51 0 -34579 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1939 -33.44 14.47 12 4.82 -183.00 423.00 7620 20241217 -19.69 3025 20241119 102.31 7260 -15.70 20250217 4785 27.90 20250106 7620 -19.69 20241217 3025 102.31 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
7 20250228 111332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -260 5 -4.04 8053101160 1292859 37.20 6170 6380 6100 8370 4510 6440 6228.90 0.51 0 -30346 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1958 -33.77 14.61 12 4.08 -183.00 423.00 7620 20241217 -18.90 3025 20241119 104.30 7260 -14.88 20250217 4785 29.15 20250106 7620 -18.90 20241217 3025 104.30 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
8 20250228 101330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 -160 5 -2.48 6357226990 1020035 29.35 6170 6380 6100 8370 4510 6440 6232.35 0.51 0 43234 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1990 -34.32 14.85 12 3.22 -183.00 423.00 7620 20241217 -17.59 3025 20241119 107.60 7260 -13.50 20250217 4785 31.24 20250106 7620 -17.59 20241217 3025 107.60 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
9 20250228 091336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -230 5 -3.57 2839860550 458526 13.19 6170 6270 6100 8370 4510 6440 6193.43 0.51 0 24109 6666 6552 6376 6262 6086 6610 6320 32 1930 100 4500 10 1 31684010 1968 -33.93 14.68 12 1.45 -183.00 423.00 7620 20241217 -18.50 3025 20241119 105.29 7260 -14.46 20250217 4785 29.78 20250106 7620 -18.50 20241217 3025 105.29 20241119 2.18 N 394800 100 31 억 161711 N N 232 N 00 N
10 20250227 161318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 160 2 2.55 21717744440 3412689 20.24 6360 6490 6200 8160 4400 6280 6363.45 0.55 0 -14697 7113 6696 6333 5916 5553 6905 6125 32 1880 100 4390 10 1 31684010 2040 -35.19 15.22 12 10.77 -183.00 423.00 7620 20241217 -15.49 3025 20241119 112.89 7260 -11.29 20250217 4785 34.59 20250106 7620 -15.49 20241217 3025 112.89 20241119 1.79 N 394800 100 31 억 175644 N N 232 N 00 N
11 20250227 151320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 120 2 1.91 20800513550 3269843 19.40 6360 6490 6200 8160 4400 6280 6361.36 0.55 0 -13117 7113 6696 6333 5916 5553 6905 6125 32 1880 100 4390 10 1 31684010 2028 -34.97 15.13 12 10.32 -183.00 423.00 7620 20241217 -16.01 3025 20241119 111.57 7260 -11.85 20250217 4785 33.75 20250106 7620 -16.01 20241217 3025 111.57 20241119 1.79 N 394800 100 31 억 175644 N N 0 N 00 N
12 20250227 141322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 120 2 1.91 18637412540 2930835 17.38 6360 6490 6200 8160 4400 6280 6359.12 0.55 0 10640 7113 6696 6333 5916 5553 6905 6125 32 1880 100 4390 10 1 31684010 2028 -34.97 15.13 12 9.25 -183.00 423.00 7620 20241217 -16.01 3025 20241119 111.57 7260 -11.85 20250217 4785 33.75 20250106 7620 -16.01 20241217 3025 111.57 20241119 1.79 N 394800 100 31 억 175644 N N 0 N 00 N