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
041830/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
20250228,160515,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,-450,5,-1.88,450255350,19024,58.43,23950,23950,23500,31200,16800,24000,23667.75,37.04,0,1598,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3223,8.77,1.24,12,0.14,2684.00,19063.00,30700,20240401,-23.29,20700,20241210,13.77,25800,-8.72,20250220,22800,3.29,20250107,30700,-23.29,20240401,20700,13.77,20241210,0.50,N,041830,500,68 억,,5068494,N,N,90,N,00,N
20250228,150518,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,-350,5,-1.46,415890200,17567,53.95,23950,23950,23500,31200,16800,24000,23674.51,37.04,0,1618,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3236,8.81,1.24,12,0.13,2684.00,19063.00,30700,20240401,-22.96,20700,20241210,14.25,25800,-8.33,20250220,22800,3.73,20250107,30700,-22.96,20240401,20700,14.25,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,140519,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,-300,5,-1.25,337450350,14247,43.76,23950,23950,23500,31200,16800,24000,23685.71,37.04,0,956,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3243,8.83,1.24,12,0.10,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,130517,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,-350,5,-1.46,315055150,13302,40.86,23950,23950,23500,31200,16800,24000,23684.80,37.04,0,790,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3236,8.81,1.24,12,0.10,2684.00,19063.00,30700,20240401,-22.96,20700,20241210,14.25,25800,-8.33,20250220,22800,3.73,20250107,30700,-22.96,20240401,20700,14.25,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,120514,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,-350,5,-1.46,282103850,11908,36.57,23950,23950,23500,31200,16800,24000,23690.28,37.04,0,684,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3236,8.81,1.24,12,0.09,2684.00,19063.00,30700,20240401,-22.96,20700,20241210,14.25,25800,-8.33,20250220,22800,3.73,20250107,30700,-22.96,20240401,20700,14.25,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,110514,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,-300,5,-1.25,208233950,8785,26.98,23950,23950,23500,31200,16800,24000,23703.35,37.04,0,967,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3243,8.83,1.24,12,0.06,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,100514,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,-250,5,-1.04,156260700,6595,20.26,23950,23950,23500,31200,16800,24000,23693.81,37.04,0,1782,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3250,8.85,1.25,12,0.05,2684.00,19063.00,30700,20240401,-22.64,20700,20241210,14.73,25800,-7.95,20250220,22800,4.17,20250107,30700,-22.64,20240401,20700,14.73,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250228,090516,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,-300,5,-1.25,32071750,1356,4.16,23950,23950,23500,31200,16800,24000,23651.73,37.04,0,203,24866,24432,24166,23732,23466,24300,23600,68,7200,500,17280,50,1,13683782,3243,8.83,1.24,12,0.01,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.50,N,041830,500,68 억,,5068494,N,N,87,N,00,N
20250227,160512,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,-400,5,-1.64,787295050,32559,131.32,24550,24600,23900,31700,17100,24400,24180.57,37.00,0,1853,25233,24816,24533,24116,23833,24675,23975,68,7300,500,17560,50,1,13683782,3284,8.94,1.26,12,0.24,2684.00,19063.00,30700,20240401,-21.82,20700,20241210,15.94,25800,-6.98,20250220,22800,5.26,20250107,30700,-21.82,20240401,20700,15.94,20241210,0.48,N,041830,500,68 억,,5063669,N,N,87,N,00,N
20250227,150510,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24050,-350,5,-1.43,747557350,30905,124.65,24550,24600,23900,31700,17100,24400,24188.88,37.00,0,2064,25233,24816,24533,24116,23833,24675,23975,68,7300,500,17560,50,1,13683782,3291,8.96,1.26,12,0.23,2684.00,19063.00,30700,20240401,-21.66,20700,20241210,16.18,25800,-6.78,20250220,22800,5.48,20250107,30700,-21.66,20240401,20700,16.18,20241210,0.48,N,041830,500,68 억,,5063669,N,N,3,N,00,N
20250227,140512,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-250,5,-1.02,572284450,23601,95.19,24550,24600,24050,31700,17100,24400,24248.31,37.00,0,2775,25233,24816,24533,24116,23833,24675,23975,68,7300,500,17560,50,1,13683782,3305,9.00,1.27,12,0.17,2684.00,19063.00,30700,20240401,-21.34,20700,20241210,16.67,25800,-6.40,20250220,22800,5.92,20250107,30700,-21.34,20240401,20700,16.67,20241210,0.48,N,041830,500,68 억,,5063669,N,N,3,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 160515 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23550 -450 5 -1.88 450255350 19024 58.43 23950 23950 23500 31200 16800 24000 23667.75 37.04 0 1598 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3223 8.77 1.24 12 0.14 2684.00 19063.00 30700 20240401 -23.29 20700 20241210 13.77 25800 -8.72 20250220 22800 3.29 20250107 30700 -23.29 20240401 20700 13.77 20241210 0.50 N 041830 500 68 억 5068494 N N 90 N 00 N
3 20250228 150518 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 -350 5 -1.46 415890200 17567 53.95 23950 23950 23500 31200 16800 24000 23674.51 37.04 0 1618 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3236 8.81 1.24 12 0.13 2684.00 19063.00 30700 20240401 -22.96 20700 20241210 14.25 25800 -8.33 20250220 22800 3.73 20250107 30700 -22.96 20240401 20700 14.25 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
4 20250228 140519 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 -300 5 -1.25 337450350 14247 43.76 23950 23950 23500 31200 16800 24000 23685.71 37.04 0 956 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3243 8.83 1.24 12 0.10 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
5 20250228 130517 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 -350 5 -1.46 315055150 13302 40.86 23950 23950 23500 31200 16800 24000 23684.80 37.04 0 790 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3236 8.81 1.24 12 0.10 2684.00 19063.00 30700 20240401 -22.96 20700 20241210 14.25 25800 -8.33 20250220 22800 3.73 20250107 30700 -22.96 20240401 20700 14.25 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
6 20250228 120514 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 -350 5 -1.46 282103850 11908 36.57 23950 23950 23500 31200 16800 24000 23690.28 37.04 0 684 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3236 8.81 1.24 12 0.09 2684.00 19063.00 30700 20240401 -22.96 20700 20241210 14.25 25800 -8.33 20250220 22800 3.73 20250107 30700 -22.96 20240401 20700 14.25 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
7 20250228 110514 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 -300 5 -1.25 208233950 8785 26.98 23950 23950 23500 31200 16800 24000 23703.35 37.04 0 967 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3243 8.83 1.24 12 0.06 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
8 20250228 100514 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23750 -250 5 -1.04 156260700 6595 20.26 23950 23950 23500 31200 16800 24000 23693.81 37.04 0 1782 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3250 8.85 1.25 12 0.05 2684.00 19063.00 30700 20240401 -22.64 20700 20241210 14.73 25800 -7.95 20250220 22800 4.17 20250107 30700 -22.64 20240401 20700 14.73 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
9 20250228 090516 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 -300 5 -1.25 32071750 1356 4.16 23950 23950 23500 31200 16800 24000 23651.73 37.04 0 203 24866 24432 24166 23732 23466 24300 23600 68 7200 500 17280 50 1 13683782 3243 8.83 1.24 12 0.01 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.50 N 041830 500 68 억 5068494 N N 87 N 00 N
10 20250227 160512 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24000 -400 5 -1.64 787295050 32559 131.32 24550 24600 23900 31700 17100 24400 24180.57 37.00 0 1853 25233 24816 24533 24116 23833 24675 23975 68 7300 500 17560 50 1 13683782 3284 8.94 1.26 12 0.24 2684.00 19063.00 30700 20240401 -21.82 20700 20241210 15.94 25800 -6.98 20250220 22800 5.26 20250107 30700 -21.82 20240401 20700 15.94 20241210 0.48 N 041830 500 68 억 5063669 N N 87 N 00 N
11 20250227 150510 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24050 -350 5 -1.43 747557350 30905 124.65 24550 24600 23900 31700 17100 24400 24188.88 37.00 0 2064 25233 24816 24533 24116 23833 24675 23975 68 7300 500 17560 50 1 13683782 3291 8.96 1.26 12 0.23 2684.00 19063.00 30700 20240401 -21.66 20700 20241210 16.18 25800 -6.78 20250220 22800 5.48 20250107 30700 -21.66 20240401 20700 16.18 20241210 0.48 N 041830 500 68 억 5063669 N N 3 N 00 N
12 20250227 140512 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24150 -250 5 -1.02 572284450 23601 95.19 24550 24600 24050 31700 17100 24400 24248.31 37.00 0 2775 25233 24816 24533 24116 23833 24675 23975 68 7300 500 17560 50 1 13683782 3305 9.00 1.27 12 0.17 2684.00 19063.00 30700 20240401 -21.34 20700 20241210 16.67 25800 -6.40 20250220 22800 5.92 20250107 30700 -21.34 20240401 20700 16.67 20241210 0.48 N 041830 500 68 억 5063669 N N 3 N 00 N