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
462510/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
20250228,161432,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-470,5,-5.48,1249829230,149328,21.49,8500,8680,8110,11150,6010,8580,8369.69,2.42,0,-28434,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,702,-6.60,6.94,12,1.73,-1228.00,1169.00,56000,20240617,-85.52,7110,20250203,14.06,9350,-13.26,20250108,7110,14.06,20250203,56000,-85.52,20240617,7110,14.06,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,151438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,-390,5,-4.55,1191392520,142135,20.46,8500,8680,8120,11150,6010,8580,8382.11,2.42,0,-27379,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,708,-6.67,7.01,12,1.64,-1228.00,1169.00,56000,20240617,-85.38,7110,20250203,15.19,9350,-12.41,20250108,7110,15.19,20250203,56000,-85.38,20240617,7110,15.19,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,141440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,-370,5,-4.31,1021278330,121284,17.46,8500,8680,8210,11150,6010,8580,8420.54,2.42,0,-26493,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,710,-6.69,7.02,12,1.40,-1228.00,1169.00,56000,20240617,-85.34,7110,20250203,15.47,9350,-12.19,20250108,7110,15.47,20250203,56000,-85.34,20240617,7110,15.47,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,131431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,-290,5,-3.38,940315880,111484,16.05,8500,8680,8220,11150,6010,8580,8434.53,2.42,0,-20166,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,717,-6.75,7.09,12,1.29,-1228.00,1169.00,56000,20240617,-85.20,7110,20250203,16.60,9350,-11.34,20250108,7110,16.60,20250203,56000,-85.20,20240617,7110,16.60,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,121425,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-250,5,-2.91,805577190,95179,13.70,8500,8680,8300,11150,6010,8580,8463.80,2.42,0,-15216,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,721,-6.78,7.13,12,1.10,-1228.00,1169.00,56000,20240617,-85.12,7110,20250203,17.16,9350,-10.91,20250108,7110,17.16,20250203,56000,-85.12,20240617,7110,17.16,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,111428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-180,5,-2.10,702610890,82844,11.92,8500,8680,8300,11150,6010,8580,8481.12,2.42,0,-10885,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,727,-6.84,7.19,12,0.96,-1228.00,1169.00,56000,20240617,-85.00,7110,20250203,18.14,9350,-10.16,20250108,7110,18.14,20250203,56000,-85.00,20240617,7110,18.14,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,101426,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,-10,5,-0.12,551627710,65046,9.36,8500,8680,8300,11150,6010,8580,8480.57,2.42,0,-6536,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,741,-6.98,7.33,12,0.75,-1228.00,1169.00,56000,20240617,-84.70,7110,20250203,20.53,9350,-8.34,20250108,7110,20.53,20250203,56000,-84.70,20240617,7110,20.53,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250228,091434,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,-270,5,-3.15,167342800,19977,2.88,8500,8540,8310,11150,6010,8580,8376.71,2.42,0,-1617,9560,9070,8610,8120,7660,9315,8365,43,2570,500,5310,10,1,8650735,719,-6.77,7.11,12,0.23,-1228.00,1169.00,56000,20240617,-85.16,7110,20250203,16.88,9350,-11.12,20250108,7110,16.88,20250203,56000,-85.16,20240617,7110,16.88,20250203,1.20,N,462510,500,43 억,,209642,N,N,0,N,00,N
20250227,161415,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,270,2,3.25,6039681260,690813,657.50,8280,9100,8150,10800,5820,8310,8743.25,2.90,0,-48999,9270,8790,8520,8040,7770,9030,8280,43,2490,500,5150,10,1,8650735,742,-6.99,7.34,12,7.99,-1228.00,1169.00,56000,20240617,-84.68,7110,20250203,20.68,9350,-8.24,20250108,7110,20.68,20250203,56000,-84.68,20240617,7110,20.68,20250203,1.20,N,462510,500,43 억,,250771,N,N,0,N,00,N
20250227,151417,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,350,2,4.21,5829759380,666318,634.19,8280,9100,8150,10800,5820,8310,8749.21,2.90,0,-51366,9270,8790,8520,8040,7770,9030,8280,43,2490,500,5150,10,1,8650735,749,-7.05,7.41,12,7.70,-1228.00,1169.00,56000,20240617,-84.54,7110,20250203,21.80,9350,-7.38,20250108,7110,21.80,20250203,56000,-84.54,20240617,7110,21.80,20250203,1.20,N,462510,500,43 억,,250771,N,N,0,N,00,N
20250227,141419,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8700,390,2,4.69,4766461390,544586,518.33,8280,9100,8150,10800,5820,8310,8752.45,2.90,0,-62172,9270,8790,8520,8040,7770,9030,8280,43,2490,500,5150,10,1,8650735,753,-7.08,7.44,12,6.30,-1228.00,1169.00,56000,20240617,-84.46,7110,20250203,22.36,9350,-6.95,20250108,7110,22.36,20250203,56000,-84.46,20240617,7110,22.36,20250203,1.20,N,462510,500,43 억,,250771,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 161432 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8110 -470 5 -5.48 1249829230 149328 21.49 8500 8680 8110 11150 6010 8580 8369.69 2.42 0 -28434 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 702 -6.60 6.94 12 1.73 -1228.00 1169.00 56000 20240617 -85.52 7110 20250203 14.06 9350 -13.26 20250108 7110 14.06 20250203 56000 -85.52 20240617 7110 14.06 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
3 20250228 151438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 -390 5 -4.55 1191392520 142135 20.46 8500 8680 8120 11150 6010 8580 8382.11 2.42 0 -27379 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 708 -6.67 7.01 12 1.64 -1228.00 1169.00 56000 20240617 -85.38 7110 20250203 15.19 9350 -12.41 20250108 7110 15.19 20250203 56000 -85.38 20240617 7110 15.19 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
4 20250228 141440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 -370 5 -4.31 1021278330 121284 17.46 8500 8680 8210 11150 6010 8580 8420.54 2.42 0 -26493 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 710 -6.69 7.02 12 1.40 -1228.00 1169.00 56000 20240617 -85.34 7110 20250203 15.47 9350 -12.19 20250108 7110 15.47 20250203 56000 -85.34 20240617 7110 15.47 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
5 20250228 131431 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 -290 5 -3.38 940315880 111484 16.05 8500 8680 8220 11150 6010 8580 8434.53 2.42 0 -20166 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 717 -6.75 7.09 12 1.29 -1228.00 1169.00 56000 20240617 -85.20 7110 20250203 16.60 9350 -11.34 20250108 7110 16.60 20250203 56000 -85.20 20240617 7110 16.60 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
6 20250228 121425 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -250 5 -2.91 805577190 95179 13.70 8500 8680 8300 11150 6010 8580 8463.80 2.42 0 -15216 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 721 -6.78 7.13 12 1.10 -1228.00 1169.00 56000 20240617 -85.12 7110 20250203 17.16 9350 -10.91 20250108 7110 17.16 20250203 56000 -85.12 20240617 7110 17.16 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
7 20250228 111428 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 -180 5 -2.10 702610890 82844 11.92 8500 8680 8300 11150 6010 8580 8481.12 2.42 0 -10885 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 727 -6.84 7.19 12 0.96 -1228.00 1169.00 56000 20240617 -85.00 7110 20250203 18.14 9350 -10.16 20250108 7110 18.14 20250203 56000 -85.00 20240617 7110 18.14 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
8 20250228 101426 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8570 -10 5 -0.12 551627710 65046 9.36 8500 8680 8300 11150 6010 8580 8480.57 2.42 0 -6536 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 741 -6.98 7.33 12 0.75 -1228.00 1169.00 56000 20240617 -84.70 7110 20250203 20.53 9350 -8.34 20250108 7110 20.53 20250203 56000 -84.70 20240617 7110 20.53 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
9 20250228 091434 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 -270 5 -3.15 167342800 19977 2.88 8500 8540 8310 11150 6010 8580 8376.71 2.42 0 -1617 9560 9070 8610 8120 7660 9315 8365 43 2570 500 5310 10 1 8650735 719 -6.77 7.11 12 0.23 -1228.00 1169.00 56000 20240617 -85.16 7110 20250203 16.88 9350 -11.12 20250108 7110 16.88 20250203 56000 -85.16 20240617 7110 16.88 20250203 1.20 N 462510 500 43 억 209642 N N 0 N 00 N
10 20250227 161415 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8580 270 2 3.25 6039681260 690813 657.50 8280 9100 8150 10800 5820 8310 8743.25 2.90 0 -48999 9270 8790 8520 8040 7770 9030 8280 43 2490 500 5150 10 1 8650735 742 -6.99 7.34 12 7.99 -1228.00 1169.00 56000 20240617 -84.68 7110 20250203 20.68 9350 -8.24 20250108 7110 20.68 20250203 56000 -84.68 20240617 7110 20.68 20250203 1.20 N 462510 500 43 억 250771 N N 0 N 00 N
11 20250227 151417 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 350 2 4.21 5829759380 666318 634.19 8280 9100 8150 10800 5820 8310 8749.21 2.90 0 -51366 9270 8790 8520 8040 7770 9030 8280 43 2490 500 5150 10 1 8650735 749 -7.05 7.41 12 7.70 -1228.00 1169.00 56000 20240617 -84.54 7110 20250203 21.80 9350 -7.38 20250108 7110 21.80 20250203 56000 -84.54 20240617 7110 21.80 20250203 1.20 N 462510 500 43 억 250771 N N 0 N 00 N
12 20250227 141419 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8700 390 2 4.69 4766461390 544586 518.33 8280 9100 8150 10800 5820 8310 8752.45 2.90 0 -62172 9270 8790 8520 8040 7770 9030 8280 43 2490 500 5150 10 1 8650735 753 -7.08 7.44 12 6.30 -1228.00 1169.00 56000 20240617 -84.46 7110 20250203 22.36 9350 -6.95 20250108 7110 22.36 20250203 56000 -84.46 20240617 7110 22.36 20250203 1.20 N 462510 500 43 억 250771 N N 0 N 00 N