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
460470/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
20250228,161430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,-240,5,-4.32,1676107460,315763,36.05,5350,5400,5230,7210,3890,5550,5308.09,2.26,0,-4978,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,801,-8.19,5.25,12,2.09,-648.00,1012.00,20150,20240806,-73.65,3680,20241210,44.29,6070,-12.52,20250218,4285,23.92,20250113,20150,-73.65,20240806,3680,44.29,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,151435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,-230,5,-4.14,1626593310,306438,34.99,5350,5400,5230,7210,3890,5550,5308.05,2.26,0,-3001,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,802,-8.21,5.26,12,2.03,-648.00,1012.00,20150,20240806,-73.60,3680,20241210,44.57,6070,-12.36,20250218,4285,24.15,20250113,20150,-73.60,20240806,3680,44.57,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,141437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,-240,5,-4.32,1528716760,287957,32.88,5350,5400,5230,7210,3890,5550,5308.81,2.26,0,1019,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,801,-8.19,5.25,12,1.91,-648.00,1012.00,20150,20240806,-73.65,3680,20241210,44.29,6070,-12.52,20250218,4285,23.92,20250113,20150,-73.65,20240806,3680,44.29,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,131428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-220,5,-3.96,1359608670,255944,29.22,5350,5400,5230,7210,3890,5550,5312.11,2.26,0,591,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,804,-8.23,5.27,12,1.70,-648.00,1012.00,20150,20240806,-73.55,3680,20241210,44.84,6070,-12.19,20250218,4285,24.39,20250113,20150,-73.55,20240806,3680,44.84,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,121422,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-210,5,-3.78,1213478120,228569,26.10,5350,5400,5230,7210,3890,5550,5308.99,2.26,0,6606,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,806,-8.24,5.28,12,1.52,-648.00,1012.00,20150,20240806,-73.50,3680,20241210,45.11,6070,-12.03,20250218,4285,24.62,20250113,20150,-73.50,20240806,3680,45.11,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,111426,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,-230,5,-4.14,1070567640,201539,23.01,5350,5400,5230,7210,3890,5550,5311.93,2.26,0,14046,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,802,-8.21,5.26,12,1.34,-648.00,1012.00,20150,20240806,-73.60,3680,20241210,44.57,6070,-12.36,20250218,4285,24.15,20250113,20150,-73.60,20240806,3680,44.57,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,101424,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-210,5,-3.78,914352200,172167,19.66,5350,5400,5230,7210,3890,5550,5310.81,2.26,0,24260,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,806,-8.24,5.28,12,1.14,-648.00,1012.00,20150,20240806,-73.50,3680,20241210,45.11,6070,-12.03,20250218,4285,24.62,20250113,20150,-73.50,20240806,3680,45.11,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250228,091431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5250,-300,5,-5.41,493856140,93165,10.64,5350,5380,5230,7210,3890,5550,5300.80,2.26,0,16101,6223,5886,5683,5346,5143,5785,5245,75,1660,500,3440,10,1,15084370,792,-8.10,5.19,12,0.62,-648.00,1012.00,20150,20240806,-73.95,3680,20241210,42.66,6070,-13.51,20250218,4285,22.52,20250113,20150,-73.95,20240806,3680,42.66,20241210,1.84,N,460470,500,75 억,,341034,N,N,0,N,00,N
20250227,161412,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-410,5,-6.88,4959521790,867764,48.70,6010,6020,5480,7740,4180,5960,5715.54,3.31,0,-164554,6406,6182,5736,5512,5066,6295,5625,75,1780,500,3690,10,1,15084370,837,-8.56,5.48,12,5.75,-648.00,1012.00,20150,20240806,-72.46,3680,20241210,50.82,6070,-8.57,20250218,4285,29.52,20250113,20150,-72.46,20240806,3680,50.82,20241210,1.91,N,460470,500,75 억,,499359,N,N,0,N,00,N
20250227,151414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-420,5,-7.05,4850871800,848177,47.60,6010,6020,5480,7740,4180,5960,5719.17,3.31,0,-160300,6406,6182,5736,5512,5066,6295,5625,75,1780,500,3690,10,1,15084370,836,-8.55,5.47,12,5.62,-648.00,1012.00,20150,20240806,-72.51,3680,20241210,50.54,6070,-8.73,20250218,4285,29.29,20250113,20150,-72.51,20240806,3680,50.54,20241210,1.91,N,460470,500,75 억,,499359,N,N,0,N,00,N
20250227,141416,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-420,5,-7.05,4361700370,759466,42.62,6010,6020,5530,7740,4180,5960,5743.11,3.31,0,-138604,6406,6182,5736,5512,5066,6295,5625,75,1780,500,3690,10,1,15084370,836,-8.55,5.47,12,5.03,-648.00,1012.00,20150,20240806,-72.51,3680,20241210,50.54,6070,-8.73,20250218,4285,29.29,20250113,20150,-72.51,20240806,3680,50.54,20241210,1.91,N,460470,500,75 억,,499359,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 161430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 -240 5 -4.32 1676107460 315763 36.05 5350 5400 5230 7210 3890 5550 5308.09 2.26 0 -4978 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 801 -8.19 5.25 12 2.09 -648.00 1012.00 20150 20240806 -73.65 3680 20241210 44.29 6070 -12.52 20250218 4285 23.92 20250113 20150 -73.65 20240806 3680 44.29 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
3 20250228 151435 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 -230 5 -4.14 1626593310 306438 34.99 5350 5400 5230 7210 3890 5550 5308.05 2.26 0 -3001 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 802 -8.21 5.26 12 2.03 -648.00 1012.00 20150 20240806 -73.60 3680 20241210 44.57 6070 -12.36 20250218 4285 24.15 20250113 20150 -73.60 20240806 3680 44.57 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
4 20250228 141437 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 -240 5 -4.32 1528716760 287957 32.88 5350 5400 5230 7210 3890 5550 5308.81 2.26 0 1019 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 801 -8.19 5.25 12 1.91 -648.00 1012.00 20150 20240806 -73.65 3680 20241210 44.29 6070 -12.52 20250218 4285 23.92 20250113 20150 -73.65 20240806 3680 44.29 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
5 20250228 131428 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 -220 5 -3.96 1359608670 255944 29.22 5350 5400 5230 7210 3890 5550 5312.11 2.26 0 591 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 804 -8.23 5.27 12 1.70 -648.00 1012.00 20150 20240806 -73.55 3680 20241210 44.84 6070 -12.19 20250218 4285 24.39 20250113 20150 -73.55 20240806 3680 44.84 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
6 20250228 121422 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -210 5 -3.78 1213478120 228569 26.10 5350 5400 5230 7210 3890 5550 5308.99 2.26 0 6606 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 806 -8.24 5.28 12 1.52 -648.00 1012.00 20150 20240806 -73.50 3680 20241210 45.11 6070 -12.03 20250218 4285 24.62 20250113 20150 -73.50 20240806 3680 45.11 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
7 20250228 111426 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 -230 5 -4.14 1070567640 201539 23.01 5350 5400 5230 7210 3890 5550 5311.93 2.26 0 14046 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 802 -8.21 5.26 12 1.34 -648.00 1012.00 20150 20240806 -73.60 3680 20241210 44.57 6070 -12.36 20250218 4285 24.15 20250113 20150 -73.60 20240806 3680 44.57 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
8 20250228 101424 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -210 5 -3.78 914352200 172167 19.66 5350 5400 5230 7210 3890 5550 5310.81 2.26 0 24260 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 806 -8.24 5.28 12 1.14 -648.00 1012.00 20150 20240806 -73.50 3680 20241210 45.11 6070 -12.03 20250218 4285 24.62 20250113 20150 -73.50 20240806 3680 45.11 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
9 20250228 091431 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5250 -300 5 -5.41 493856140 93165 10.64 5350 5380 5230 7210 3890 5550 5300.80 2.26 0 16101 6223 5886 5683 5346 5143 5785 5245 75 1660 500 3440 10 1 15084370 792 -8.10 5.19 12 0.62 -648.00 1012.00 20150 20240806 -73.95 3680 20241210 42.66 6070 -13.51 20250218 4285 22.52 20250113 20150 -73.95 20240806 3680 42.66 20241210 1.84 N 460470 500 75 억 341034 N N 0 N 00 N
10 20250227 161412 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -410 5 -6.88 4959521790 867764 48.70 6010 6020 5480 7740 4180 5960 5715.54 3.31 0 -164554 6406 6182 5736 5512 5066 6295 5625 75 1780 500 3690 10 1 15084370 837 -8.56 5.48 12 5.75 -648.00 1012.00 20150 20240806 -72.46 3680 20241210 50.82 6070 -8.57 20250218 4285 29.52 20250113 20150 -72.46 20240806 3680 50.82 20241210 1.91 N 460470 500 75 억 499359 N N 0 N 00 N
11 20250227 151414 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 -420 5 -7.05 4850871800 848177 47.60 6010 6020 5480 7740 4180 5960 5719.17 3.31 0 -160300 6406 6182 5736 5512 5066 6295 5625 75 1780 500 3690 10 1 15084370 836 -8.55 5.47 12 5.62 -648.00 1012.00 20150 20240806 -72.51 3680 20241210 50.54 6070 -8.73 20250218 4285 29.29 20250113 20150 -72.51 20240806 3680 50.54 20241210 1.91 N 460470 500 75 억 499359 N N 0 N 00 N
12 20250227 141416 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 -420 5 -7.05 4361700370 759466 42.62 6010 6020 5530 7740 4180 5960 5743.11 3.31 0 -138604 6406 6182 5736 5512 5066 6295 5625 75 1780 500 3690 10 1 15084370 836 -8.55 5.47 12 5.03 -648.00 1012.00 20150 20240806 -72.51 3680 20241210 50.54 6070 -8.73 20250218 4285 29.29 20250113 20150 -72.51 20240806 3680 50.54 20241210 1.91 N 460470 500 75 억 499359 N N 0 N 00 N