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
405000/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
20250228,161341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,986,5,2,0.51,42914254,43888,17.30,998,998,955,1275,687,981,977.81,6.50,0,-2537,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,257,-0.99,2.47,12,0.17,-1000.00,399.00,3860,20240719,-74.46,938,20250227,5.12,1485,-33.60,20250106,938,5.12,20250227,3860,-74.46,20240719,938,5.12,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,151347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,986,5,2,0.51,42083280,43045,16.97,998,998,955,1275,687,981,977.66,6.50,0,-2500,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,257,-0.99,2.47,12,0.17,-1000.00,399.00,3860,20240719,-74.46,938,20250227,5.12,1485,-33.60,20250106,938,5.12,20250227,3860,-74.46,20240719,938,5.12,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,141347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,979,-2,5,-0.20,35206935,36042,14.21,998,998,955,1275,687,981,976.83,6.50,0,-2134,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,255,-0.98,2.45,12,0.14,-1000.00,399.00,3860,20240719,-74.64,938,20250227,4.37,1485,-34.07,20250106,938,4.37,20250227,3860,-74.64,20240719,938,4.37,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,131339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,984,3,2,0.31,33872572,34683,13.67,998,998,955,1275,687,981,976.63,6.50,0,-1965,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,257,-0.98,2.47,12,0.13,-1000.00,399.00,3860,20240719,-74.51,938,20250227,4.90,1485,-33.74,20250106,938,4.90,20250227,3860,-74.51,20240719,938,4.90,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,121333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,979,-2,5,-0.20,33726538,34532,13.61,998,998,955,1275,687,981,976.67,6.50,0,-1964,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,255,-0.98,2.45,12,0.13,-1000.00,399.00,3860,20240719,-74.64,938,20250227,4.37,1485,-34.07,20250106,938,4.37,20250227,3860,-74.64,20240719,938,4.37,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,111337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,989,8,2,0.82,21293431,21847,8.61,998,998,955,1275,687,981,974.66,6.50,0,-1362,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,258,-0.99,2.48,12,0.08,-1000.00,399.00,3860,20240719,-74.38,938,20250227,5.44,1485,-33.40,20250106,938,5.44,20250227,3860,-74.38,20240719,938,5.44,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,101336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,965,-16,5,-1.63,11498733,11743,4.63,998,998,960,1275,687,981,979.20,6.50,0,94,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,252,-0.96,2.42,12,0.05,-1000.00,399.00,3860,20240719,-75.00,938,20250227,2.88,1485,-35.02,20250106,938,2.88,20250227,3860,-75.00,20240719,938,2.88,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250228,091341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,980,-1,5,-0.10,8704347,8844,3.49,998,998,980,1275,687,981,984.21,6.50,0,598,1115,1048,993,926,871,1020,898,130,294,500,580,1,1,26076844,256,-0.98,2.46,12,0.03,-1000.00,399.00,3860,20240719,-74.61,938,20250227,4.48,1485,-34.01,20250106,938,4.48,20250227,3860,-74.61,20240719,938,4.48,20250227,0.00,N,405000,500,130 억,,1694574,N,N,0,N,00,N
20250227,161324,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,981,-59,5,-5.67,245506619,253530,254.57,1060,1060,938,1352,728,1040,968.35,6.50,0,-1101,1134,1087,1053,1006,972,1070,989,130,312,500,620,1,1,26076844,256,-0.98,2.46,12,0.97,-1000.00,399.00,3860,20240719,-74.59,938,20250227,4.58,1485,-33.94,20250106,938,4.58,20250227,3860,-74.59,20240719,938,4.58,20250227,0.00,N,405000,500,130 억,,1695635,N,N,0,N,00,N
20250227,151326,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,976,-64,5,-6.15,234555948,242358,243.36,1060,1060,938,1352,728,1040,967.81,6.50,0,-607,1134,1087,1053,1006,972,1070,989,130,312,500,620,1,1,26076844,255,-0.98,2.45,12,0.93,-1000.00,399.00,3860,20240719,-74.72,938,20250227,4.05,1485,-34.28,20250106,938,4.05,20250227,3860,-74.72,20240719,938,4.05,20250227,0.00,N,405000,500,130 억,,1695635,N,N,0,N,00,N
20250227,141328,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,965,-75,5,-7.21,227144473,234728,235.69,1060,1060,938,1352,728,1040,967.69,6.50,0,322,1134,1087,1053,1006,972,1070,989,130,312,500,620,1,1,26076844,252,-0.96,2.42,12,0.90,-1000.00,399.00,3860,20240719,-75.00,938,20250227,2.88,1485,-35.02,20250106,938,2.88,20250227,3860,-75.00,20240719,938,2.88,20250227,0.00,N,405000,500,130 억,,1695635,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 161341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 986 5 2 0.51 42914254 43888 17.30 998 998 955 1275 687 981 977.81 6.50 0 -2537 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 257 -0.99 2.47 12 0.17 -1000.00 399.00 3860 20240719 -74.46 938 20250227 5.12 1485 -33.60 20250106 938 5.12 20250227 3860 -74.46 20240719 938 5.12 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
3 20250228 151347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 986 5 2 0.51 42083280 43045 16.97 998 998 955 1275 687 981 977.66 6.50 0 -2500 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 257 -0.99 2.47 12 0.17 -1000.00 399.00 3860 20240719 -74.46 938 20250227 5.12 1485 -33.60 20250106 938 5.12 20250227 3860 -74.46 20240719 938 5.12 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
4 20250228 141347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 979 -2 5 -0.20 35206935 36042 14.21 998 998 955 1275 687 981 976.83 6.50 0 -2134 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 255 -0.98 2.45 12 0.14 -1000.00 399.00 3860 20240719 -74.64 938 20250227 4.37 1485 -34.07 20250106 938 4.37 20250227 3860 -74.64 20240719 938 4.37 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
5 20250228 131339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 984 3 2 0.31 33872572 34683 13.67 998 998 955 1275 687 981 976.63 6.50 0 -1965 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 257 -0.98 2.47 12 0.13 -1000.00 399.00 3860 20240719 -74.51 938 20250227 4.90 1485 -33.74 20250106 938 4.90 20250227 3860 -74.51 20240719 938 4.90 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
6 20250228 121333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 979 -2 5 -0.20 33726538 34532 13.61 998 998 955 1275 687 981 976.67 6.50 0 -1964 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 255 -0.98 2.45 12 0.13 -1000.00 399.00 3860 20240719 -74.64 938 20250227 4.37 1485 -34.07 20250106 938 4.37 20250227 3860 -74.64 20240719 938 4.37 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
7 20250228 111337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 989 8 2 0.82 21293431 21847 8.61 998 998 955 1275 687 981 974.66 6.50 0 -1362 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 258 -0.99 2.48 12 0.08 -1000.00 399.00 3860 20240719 -74.38 938 20250227 5.44 1485 -33.40 20250106 938 5.44 20250227 3860 -74.38 20240719 938 5.44 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
8 20250228 101336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 965 -16 5 -1.63 11498733 11743 4.63 998 998 960 1275 687 981 979.20 6.50 0 94 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 252 -0.96 2.42 12 0.05 -1000.00 399.00 3860 20240719 -75.00 938 20250227 2.88 1485 -35.02 20250106 938 2.88 20250227 3860 -75.00 20240719 938 2.88 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
9 20250228 091341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 980 -1 5 -0.10 8704347 8844 3.49 998 998 980 1275 687 981 984.21 6.50 0 598 1115 1048 993 926 871 1020 898 130 294 500 580 1 1 26076844 256 -0.98 2.46 12 0.03 -1000.00 399.00 3860 20240719 -74.61 938 20250227 4.48 1485 -34.01 20250106 938 4.48 20250227 3860 -74.61 20240719 938 4.48 20250227 0.00 N 405000 500 130 억 1694574 N N 0 N 00 N
10 20250227 161324 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 981 -59 5 -5.67 245506619 253530 254.57 1060 1060 938 1352 728 1040 968.35 6.50 0 -1101 1134 1087 1053 1006 972 1070 989 130 312 500 620 1 1 26076844 256 -0.98 2.46 12 0.97 -1000.00 399.00 3860 20240719 -74.59 938 20250227 4.58 1485 -33.94 20250106 938 4.58 20250227 3860 -74.59 20240719 938 4.58 20250227 0.00 N 405000 500 130 억 1695635 N N 0 N 00 N
11 20250227 151326 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 976 -64 5 -6.15 234555948 242358 243.36 1060 1060 938 1352 728 1040 967.81 6.50 0 -607 1134 1087 1053 1006 972 1070 989 130 312 500 620 1 1 26076844 255 -0.98 2.45 12 0.93 -1000.00 399.00 3860 20240719 -74.72 938 20250227 4.05 1485 -34.28 20250106 938 4.05 20250227 3860 -74.72 20240719 938 4.05 20250227 0.00 N 405000 500 130 억 1695635 N N 0 N 00 N
12 20250227 141328 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 965 -75 5 -7.21 227144473 234728 235.69 1060 1060 938 1352 728 1040 967.69 6.50 0 322 1134 1087 1053 1006 972 1070 989 130 312 500 620 1 1 26076844 252 -0.96 2.42 12 0.90 -1000.00 399.00 3860 20240719 -75.00 938 20250227 2.88 1485 -35.02 20250106 938 2.88 20250227 3860 -75.00 20240719 938 2.88 20250227 0.00 N 405000 500 130 억 1695635 N N 0 N 00 N