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
419540/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
20250228,161352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1613,-2,5,-0.12,130978866,82796,75.45,1605,1613,1575,2095,1131,1615,1581.95,1.22,0,-15187,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,371,46.09,2.00,12,0.36,35.00,807.00,2595,20240620,-37.84,1419,20241209,13.67,1758,-8.25,20250113,1560,3.40,20250203,2595,-37.84,20240620,1419,13.67,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,151358,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,-35,5,-2.17,123574443,78186,71.25,1605,1612,1575,2095,1131,1615,1580.52,1.22,0,-13732,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,363,45.14,1.96,12,0.34,35.00,807.00,2595,20240620,-39.11,1419,20241209,11.35,1758,-10.13,20250113,1560,1.28,20250203,2595,-39.11,20240620,1419,11.35,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,141359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1581,-34,5,-2.11,76753666,48516,44.21,1605,1612,1579,2095,1131,1615,1582.03,1.22,0,-11271,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,364,45.17,1.96,12,0.21,35.00,807.00,2595,20240620,-39.08,1419,20241209,11.42,1758,-10.07,20250113,1560,1.35,20250203,2595,-39.08,20240620,1419,11.42,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,131351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,-35,5,-2.17,52054769,32892,29.97,1605,1612,1579,2095,1131,1615,1582.60,1.22,0,-6017,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,363,45.14,1.96,12,0.14,35.00,807.00,2595,20240620,-39.11,1419,20241209,11.35,1758,-10.13,20250113,1560,1.28,20250203,2595,-39.11,20240620,1419,11.35,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,121344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1582,-33,5,-2.04,40768294,25750,23.46,1605,1612,1579,2095,1131,1615,1583.23,1.22,0,-2593,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,364,45.20,1.96,12,0.11,35.00,807.00,2595,20240620,-39.04,1419,20241209,11.49,1758,-10.01,20250113,1560,1.41,20250203,2595,-39.04,20240620,1419,11.49,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,111348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1591,-24,5,-1.49,32638870,20606,18.78,1605,1612,1581,2095,1131,1615,1583.95,1.22,0,-1667,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,366,45.46,1.97,12,0.09,35.00,807.00,2595,20240620,-38.69,1419,20241209,12.12,1758,-9.50,20250113,1560,1.99,20250203,2595,-38.69,20240620,1419,12.12,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,101347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1582,-33,5,-2.04,22568398,14240,12.98,1605,1612,1581,2095,1131,1615,1584.86,1.22,0,-1336,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,364,45.20,1.96,12,0.06,35.00,807.00,2595,20240620,-39.04,1419,20241209,11.49,1758,-10.01,20250113,1560,1.41,20250203,2595,-39.04,20240620,1419,11.49,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250228,091353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-26,5,-1.61,1042119,655,0.60,1605,1612,1587,2095,1131,1615,1591.02,1.22,0,-5,1639,1627,1604,1592,1569,1633,1598,23,480,100,1160,1,1,22992511,365,45.40,1.97,12,0.00,35.00,807.00,2595,20240620,-38.77,1419,20241209,11.98,1758,-9.61,20250113,1560,1.86,20250203,2595,-38.77,20240620,1419,11.98,20241209,3.16,N,419540,100,22 억,,279767,N,N,0,N,00,N
20250227,161335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1615,-4,5,-0.25,175433459,109741,147.56,1604,1616,1581,2100,1134,1619,1598.61,1.29,0,-17640,1634,1626,1612,1604,1590,1630,1608,23,481,100,1160,1,1,22992511,371,46.14,2.00,12,0.48,35.00,807.00,2595,20240620,-37.76,1419,20241209,13.81,1758,-8.13,20250113,1560,3.53,20250203,2595,-37.76,20240620,1419,13.81,20241209,3.08,N,419540,100,22 억,,297407,N,N,0,N,00,N
20250227,151337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1612,-7,5,-0.43,174723672,109301,146.97,1604,1615,1581,2100,1134,1619,1598.56,1.29,0,-17639,1634,1626,1612,1604,1590,1630,1608,23,481,100,1160,1,1,22992511,371,46.06,2.00,12,0.48,35.00,807.00,2595,20240620,-37.88,1419,20241209,13.60,1758,-8.30,20250113,1560,3.33,20250203,2595,-37.88,20240620,1419,13.60,20241209,3.08,N,419540,100,22 억,,297407,N,N,0,N,00,N
20250227,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,-19,5,-1.17,166397144,104101,139.98,1604,1615,1581,2100,1134,1619,1598.42,1.29,0,-17147,1634,1626,1612,1604,1590,1630,1608,23,481,100,1160,1,1,22992511,368,45.71,1.98,12,0.45,35.00,807.00,2595,20240620,-38.34,1419,20241209,12.76,1758,-8.99,20250113,1560,2.56,20250203,2595,-38.34,20240620,1419,12.76,20241209,3.08,N,419540,100,22 억,,297407,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 161352 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1613 -2 5 -0.12 130978866 82796 75.45 1605 1613 1575 2095 1131 1615 1581.95 1.22 0 -15187 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 371 46.09 2.00 12 0.36 35.00 807.00 2595 20240620 -37.84 1419 20241209 13.67 1758 -8.25 20250113 1560 3.40 20250203 2595 -37.84 20240620 1419 13.67 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
3 20250228 151358 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1580 -35 5 -2.17 123574443 78186 71.25 1605 1612 1575 2095 1131 1615 1580.52 1.22 0 -13732 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 363 45.14 1.96 12 0.34 35.00 807.00 2595 20240620 -39.11 1419 20241209 11.35 1758 -10.13 20250113 1560 1.28 20250203 2595 -39.11 20240620 1419 11.35 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
4 20250228 141359 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1581 -34 5 -2.11 76753666 48516 44.21 1605 1612 1579 2095 1131 1615 1582.03 1.22 0 -11271 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 364 45.17 1.96 12 0.21 35.00 807.00 2595 20240620 -39.08 1419 20241209 11.42 1758 -10.07 20250113 1560 1.35 20250203 2595 -39.08 20240620 1419 11.42 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
5 20250228 131351 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1580 -35 5 -2.17 52054769 32892 29.97 1605 1612 1579 2095 1131 1615 1582.60 1.22 0 -6017 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 363 45.14 1.96 12 0.14 35.00 807.00 2595 20240620 -39.11 1419 20241209 11.35 1758 -10.13 20250113 1560 1.28 20250203 2595 -39.11 20240620 1419 11.35 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
6 20250228 121344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1582 -33 5 -2.04 40768294 25750 23.46 1605 1612 1579 2095 1131 1615 1583.23 1.22 0 -2593 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 364 45.20 1.96 12 0.11 35.00 807.00 2595 20240620 -39.04 1419 20241209 11.49 1758 -10.01 20250113 1560 1.41 20250203 2595 -39.04 20240620 1419 11.49 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
7 20250228 111348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1591 -24 5 -1.49 32638870 20606 18.78 1605 1612 1581 2095 1131 1615 1583.95 1.22 0 -1667 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 366 45.46 1.97 12 0.09 35.00 807.00 2595 20240620 -38.69 1419 20241209 12.12 1758 -9.50 20250113 1560 1.99 20250203 2595 -38.69 20240620 1419 12.12 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
8 20250228 101347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1582 -33 5 -2.04 22568398 14240 12.98 1605 1612 1581 2095 1131 1615 1584.86 1.22 0 -1336 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 364 45.20 1.96 12 0.06 35.00 807.00 2595 20240620 -39.04 1419 20241209 11.49 1758 -10.01 20250113 1560 1.41 20250203 2595 -39.04 20240620 1419 11.49 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
9 20250228 091353 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1589 -26 5 -1.61 1042119 655 0.60 1605 1612 1587 2095 1131 1615 1591.02 1.22 0 -5 1639 1627 1604 1592 1569 1633 1598 23 480 100 1160 1 1 22992511 365 45.40 1.97 12 0.00 35.00 807.00 2595 20240620 -38.77 1419 20241209 11.98 1758 -9.61 20250113 1560 1.86 20250203 2595 -38.77 20240620 1419 11.98 20241209 3.16 N 419540 100 22 억 279767 N N 0 N 00 N
10 20250227 161335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1615 -4 5 -0.25 175433459 109741 147.56 1604 1616 1581 2100 1134 1619 1598.61 1.29 0 -17640 1634 1626 1612 1604 1590 1630 1608 23 481 100 1160 1 1 22992511 371 46.14 2.00 12 0.48 35.00 807.00 2595 20240620 -37.76 1419 20241209 13.81 1758 -8.13 20250113 1560 3.53 20250203 2595 -37.76 20240620 1419 13.81 20241209 3.08 N 419540 100 22 억 297407 N N 0 N 00 N
11 20250227 151337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1612 -7 5 -0.43 174723672 109301 146.97 1604 1615 1581 2100 1134 1619 1598.56 1.29 0 -17639 1634 1626 1612 1604 1590 1630 1608 23 481 100 1160 1 1 22992511 371 46.06 2.00 12 0.48 35.00 807.00 2595 20240620 -37.88 1419 20241209 13.60 1758 -8.30 20250113 1560 3.33 20250203 2595 -37.88 20240620 1419 13.60 20241209 3.08 N 419540 100 22 억 297407 N N 0 N 00 N
12 20250227 141339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1600 -19 5 -1.17 166397144 104101 139.98 1604 1615 1581 2100 1134 1619 1598.42 1.29 0 -17147 1634 1626 1612 1604 1590 1630 1608 23 481 100 1160 1 1 22992511 368 45.71 1.98 12 0.45 35.00 807.00 2595 20240620 -38.34 1419 20241209 12.76 1758 -8.99 20250113 1560 2.56 20250203 2595 -38.34 20240620 1419 12.76 20241209 3.08 N 419540 100 22 억 297407 N N 0 N 00 N