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
043150/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
20250228,160521,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,-800,5,-3.80,628732600,30634,190.78,20650,20900,20250,27350,14750,21050,20525.32,26.28,0,1037,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3008,5.81,0.75,12,0.21,3483.00,26837.00,31650,20240401,-36.02,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,31650,-36.02,20240401,18500,9.46,20250203,0.72,N,043150,500,74 억,,3903802,N,N,62,N,00,N
20250228,150524,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20350,-700,5,-3.33,582891550,28375,176.71,20650,20900,20250,27350,14750,21050,20542.43,26.28,0,1621,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3023,5.84,0.76,12,0.19,3483.00,26837.00,31650,20240401,-35.70,18500,20250203,10.00,22500,-9.56,20250224,18500,10.00,20250203,31650,-35.70,20240401,18500,10.00,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,140525,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,-650,5,-3.09,528632250,25712,160.13,20650,20900,20250,27350,14750,21050,20559.75,26.28,0,2540,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3030,5.86,0.76,12,0.17,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,22500,-9.33,20250224,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,130523,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,-650,5,-3.09,490814650,23855,148.56,20650,20900,20300,27350,14750,21050,20574.92,26.28,0,2745,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3030,5.86,0.76,12,0.16,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,22500,-9.33,20250224,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,120520,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,-650,5,-3.09,399720600,19381,120.70,20650,20900,20400,27350,14750,21050,20624.35,26.28,0,2512,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3030,5.86,0.76,12,0.13,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,22500,-9.33,20250224,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,110521,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,-600,5,-2.85,373168450,18081,112.61,20650,20900,20400,27350,14750,21050,20638.71,26.28,0,2539,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3038,5.87,0.76,12,0.12,3483.00,26837.00,31650,20240401,-35.39,18500,20250203,10.54,22500,-9.11,20250224,18500,10.54,20250203,31650,-35.39,20240401,18500,10.54,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,100520,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-450,5,-2.14,230848800,11145,69.41,20650,20900,20600,27350,14750,21050,20713.22,26.28,0,1239,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3060,5.91,0.77,12,0.08,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,22500,-8.44,20250224,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250228,090523,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-250,5,-1.19,23013200,1110,6.91,20650,20900,20650,27350,14750,21050,20732.61,26.28,0,-21,21716,21382,21166,20832,20616,21275,20725,74,6300,500,15150,50,1,14854256,3090,5.97,0.78,12,0.01,3483.00,26837.00,31650,20240401,-34.28,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,31650,-34.28,20240401,18500,12.43,20250203,0.72,N,043150,500,74 억,,3903802,N,N,232,N,00,N
20250227,160518,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,-300,5,-1.41,338801500,16051,41.02,21500,21500,20950,27750,14950,21350,21107.82,26.28,0,176,21950,21650,21150,20850,20350,21800,21000,74,6400,500,15370,50,1,14854256,3127,6.04,0.78,12,0.11,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.71,N,043150,500,74 억,,3903589,N,N,232,N,00,N
20250227,150516,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,-250,5,-1.17,315272900,14934,38.17,21500,21500,20950,27750,14950,21350,21111.08,26.28,0,527,21950,21650,21150,20850,20350,21800,21000,74,6400,500,15370,50,1,14854256,3134,6.06,0.79,12,0.10,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.71,N,043150,500,74 억,,3903589,N,N,46,N,00,N
20250227,140518,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,-300,5,-1.41,291804150,13820,35.32,21500,21500,20950,27750,14950,21350,21114.63,26.28,0,578,21950,21650,21150,20850,20350,21800,21000,74,6400,500,15370,50,1,14854256,3127,6.04,0.78,12,0.09,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.71,N,043150,500,74 억,,3903589,N,N,46,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 160521 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20250 -800 5 -3.80 628732600 30634 190.78 20650 20900 20250 27350 14750 21050 20525.32 26.28 0 1037 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3008 5.81 0.75 12 0.21 3483.00 26837.00 31650 20240401 -36.02 18500 20250203 9.46 22500 -10.00 20250224 18500 9.46 20250203 31650 -36.02 20240401 18500 9.46 20250203 0.72 N 043150 500 74 억 3903802 N N 62 N 00 N
3 20250228 150524 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20350 -700 5 -3.33 582891550 28375 176.71 20650 20900 20250 27350 14750 21050 20542.43 26.28 0 1621 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3023 5.84 0.76 12 0.19 3483.00 26837.00 31650 20240401 -35.70 18500 20250203 10.00 22500 -9.56 20250224 18500 10.00 20250203 31650 -35.70 20240401 18500 10.00 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
4 20250228 140525 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 -650 5 -3.09 528632250 25712 160.13 20650 20900 20250 27350 14750 21050 20559.75 26.28 0 2540 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3030 5.86 0.76 12 0.17 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 22500 -9.33 20250224 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
5 20250228 130523 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 -650 5 -3.09 490814650 23855 148.56 20650 20900 20300 27350 14750 21050 20574.92 26.28 0 2745 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3030 5.86 0.76 12 0.16 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 22500 -9.33 20250224 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
6 20250228 120520 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 -650 5 -3.09 399720600 19381 120.70 20650 20900 20400 27350 14750 21050 20624.35 26.28 0 2512 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3030 5.86 0.76 12 0.13 3483.00 26837.00 31650 20240401 -35.55 18500 20250203 10.27 22500 -9.33 20250224 18500 10.27 20250203 31650 -35.55 20240401 18500 10.27 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
7 20250228 110521 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20450 -600 5 -2.85 373168450 18081 112.61 20650 20900 20400 27350 14750 21050 20638.71 26.28 0 2539 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3038 5.87 0.76 12 0.12 3483.00 26837.00 31650 20240401 -35.39 18500 20250203 10.54 22500 -9.11 20250224 18500 10.54 20250203 31650 -35.39 20240401 18500 10.54 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
8 20250228 100520 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20600 -450 5 -2.14 230848800 11145 69.41 20650 20900 20600 27350 14750 21050 20713.22 26.28 0 1239 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3060 5.91 0.77 12 0.08 3483.00 26837.00 31650 20240401 -34.91 18500 20250203 11.35 22500 -8.44 20250224 18500 11.35 20250203 31650 -34.91 20240401 18500 11.35 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
9 20250228 090523 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 -250 5 -1.19 23013200 1110 6.91 20650 20900 20650 27350 14750 21050 20732.61 26.28 0 -21 21716 21382 21166 20832 20616 21275 20725 74 6300 500 15150 50 1 14854256 3090 5.97 0.78 12 0.01 3483.00 26837.00 31650 20240401 -34.28 18500 20250203 12.43 22500 -7.56 20250224 18500 12.43 20250203 31650 -34.28 20240401 18500 12.43 20250203 0.72 N 043150 500 74 억 3903802 N N 232 N 00 N
10 20250227 160518 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 -300 5 -1.41 338801500 16051 41.02 21500 21500 20950 27750 14950 21350 21107.82 26.28 0 176 21950 21650 21150 20850 20350 21800 21000 74 6400 500 15370 50 1 14854256 3127 6.04 0.78 12 0.11 3483.00 26837.00 31650 20240401 -33.49 18500 20250203 13.78 22500 -6.44 20250224 18500 13.78 20250203 31650 -33.49 20240401 18500 13.78 20250203 0.71 N 043150 500 74 억 3903589 N N 232 N 00 N
11 20250227 150516 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21100 -250 5 -1.17 315272900 14934 38.17 21500 21500 20950 27750 14950 21350 21111.08 26.28 0 527 21950 21650 21150 20850 20350 21800 21000 74 6400 500 15370 50 1 14854256 3134 6.06 0.79 12 0.10 3483.00 26837.00 31650 20240401 -33.33 18500 20250203 14.05 22500 -6.22 20250224 18500 14.05 20250203 31650 -33.33 20240401 18500 14.05 20250203 0.71 N 043150 500 74 억 3903589 N N 46 N 00 N
12 20250227 140518 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 -300 5 -1.41 291804150 13820 35.32 21500 21500 20950 27750 14950 21350 21114.63 26.28 0 578 21950 21650 21150 20850 20350 21800 21000 74 6400 500 15370 50 1 14854256 3127 6.04 0.78 12 0.09 3483.00 26837.00 31650 20240401 -33.49 18500 20250203 13.78 22500 -6.44 20250224 18500 13.78 20250203 31650 -33.49 20240401 18500 13.78 20250203 0.71 N 043150 500 74 억 3903589 N N 46 N 00 N