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
065450/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
20250228,160633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,-65,5,-1.60,907222270,226982,154.43,4060,4060,3960,5270,2845,4060,3996.88,0.00,0,-42153,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1145,-27.36,2.06,12,0.79,-146.00,1940.00,5990,20240419,-33.31,3710,20241209,7.68,4350,-8.16,20250106,3960,0.88,20250228,5990,-33.31,20240419,3710,7.68,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,150636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,-65,5,-1.60,837575905,209550,142.57,4060,4060,3960,5270,2845,4060,3997.01,0.00,0,-36820,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1145,-27.36,2.06,12,0.73,-146.00,1940.00,5990,20240419,-33.31,3710,20241209,7.68,4350,-8.16,20250106,3960,0.88,20250228,5990,-33.31,20240419,3710,7.68,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,140637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-50,5,-1.23,734201500,183710,124.99,4060,4060,3960,5270,2845,4060,3996.51,0.00,0,-37527,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1149,-27.47,2.07,12,0.64,-146.00,1940.00,5990,20240419,-33.06,3710,20241209,8.09,4350,-7.82,20250106,3960,1.26,20250228,5990,-33.06,20240419,3710,8.09,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,130635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-55,5,-1.35,697496545,174553,118.76,4060,4060,3960,5270,2845,4060,3995.89,0.00,0,-37477,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1148,-27.43,2.06,12,0.61,-146.00,1940.00,5990,20240419,-33.14,3710,20241209,7.95,4350,-7.93,20250106,3960,1.14,20250228,5990,-33.14,20240419,3710,7.95,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,120632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3980,-80,5,-1.97,637318365,159460,108.49,4060,4060,3960,5270,2845,4060,3996.71,0.00,0,-39707,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1140,-27.26,2.05,12,0.56,-146.00,1940.00,5990,20240419,-33.56,3710,20241209,7.28,4350,-8.51,20250106,3960,0.51,20250228,5990,-33.56,20240419,3710,7.28,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,110633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,-75,5,-1.85,491624235,122835,83.57,4060,4060,3980,5270,2845,4060,4002.30,0.00,0,-11238,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1142,-27.29,2.05,12,0.43,-146.00,1940.00,5990,20240419,-33.47,3710,20241209,7.41,4350,-8.39,20250106,3980,0.13,20250228,5990,-33.47,20240419,3710,7.41,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,100631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-55,5,-1.35,387313090,96687,65.78,4060,4060,3980,5270,2845,4060,4005.82,0.00,0,-7056,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1148,-27.43,2.06,12,0.34,-146.00,1940.00,5990,20240419,-33.14,3710,20241209,7.95,4350,-7.93,20250106,3980,0.63,20250228,5990,-33.14,20240419,3710,7.95,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250228,090635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,-5,5,-0.12,30466850,7521,5.12,4060,4060,4030,5270,2845,4060,4050.86,0.00,0,-4198,4133,4096,4073,4036,4013,4085,4025,57,1210,200,3000,5,1,28652800,1162,-27.77,2.09,12,0.03,-146.00,1940.00,5990,20240419,-32.30,3710,20241209,9.30,4350,-6.78,20250106,3980,1.88,20250203,5990,-32.30,20240419,3710,9.30,20241209,3.77,N,065450,200,57 억,,0,N,N,0,N,00,N
20250227,160629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4060,-15,5,-0.37,566012520,139133,97.40,4090,4110,4050,5290,2855,4075,4068.15,0.00,0,-35721,4221,4147,4111,4037,4001,4130,4020,57,1215,200,3010,5,1,28652800,1163,-27.81,2.09,12,0.49,-146.00,1940.00,5990,20240419,-32.22,3710,20241209,9.43,4350,-6.67,20250106,3980,2.01,20250203,5990,-32.22,20240419,3710,9.43,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250227,150627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,-10,5,-0.25,537416645,132093,92.47,4090,4110,4050,5290,2855,4075,4068.47,0.00,0,-34842,4221,4147,4111,4037,4001,4130,4020,57,1215,200,3010,5,1,28652800,1165,-27.84,2.10,12,0.46,-146.00,1940.00,5990,20240419,-32.14,3710,20241209,9.57,4350,-6.55,20250106,3980,2.14,20250203,5990,-32.14,20240419,3710,9.57,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250227,140629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,-10,5,-0.25,360586180,88499,61.95,4090,4110,4055,5290,2855,4075,4074.47,0.00,0,-34592,4221,4147,4111,4037,4001,4130,4020,57,1215,200,3010,5,1,28652800,1165,-27.84,2.10,12,0.31,-146.00,1940.00,5990,20240419,-32.14,3710,20241209,9.57,4350,-6.55,20250106,3980,2.14,20250203,5990,-32.14,20240419,3710,9.57,20241209,3.80,N,065450,200,57 억,,0,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 160633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3995 -65 5 -1.60 907222270 226982 154.43 4060 4060 3960 5270 2845 4060 3996.88 0.00 0 -42153 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1145 -27.36 2.06 12 0.79 -146.00 1940.00 5990 20240419 -33.31 3710 20241209 7.68 4350 -8.16 20250106 3960 0.88 20250228 5990 -33.31 20240419 3710 7.68 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
3 20250228 150636 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3995 -65 5 -1.60 837575905 209550 142.57 4060 4060 3960 5270 2845 4060 3997.01 0.00 0 -36820 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1145 -27.36 2.06 12 0.73 -146.00 1940.00 5990 20240419 -33.31 3710 20241209 7.68 4350 -8.16 20250106 3960 0.88 20250228 5990 -33.31 20240419 3710 7.68 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
4 20250228 140637 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 -50 5 -1.23 734201500 183710 124.99 4060 4060 3960 5270 2845 4060 3996.51 0.00 0 -37527 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1149 -27.47 2.07 12 0.64 -146.00 1940.00 5990 20240419 -33.06 3710 20241209 8.09 4350 -7.82 20250106 3960 1.26 20250228 5990 -33.06 20240419 3710 8.09 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
5 20250228 130635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 -55 5 -1.35 697496545 174553 118.76 4060 4060 3960 5270 2845 4060 3995.89 0.00 0 -37477 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1148 -27.43 2.06 12 0.61 -146.00 1940.00 5990 20240419 -33.14 3710 20241209 7.95 4350 -7.93 20250106 3960 1.14 20250228 5990 -33.14 20240419 3710 7.95 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
6 20250228 120632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3980 -80 5 -1.97 637318365 159460 108.49 4060 4060 3960 5270 2845 4060 3996.71 0.00 0 -39707 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1140 -27.26 2.05 12 0.56 -146.00 1940.00 5990 20240419 -33.56 3710 20241209 7.28 4350 -8.51 20250106 3960 0.51 20250228 5990 -33.56 20240419 3710 7.28 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
7 20250228 110633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3985 -75 5 -1.85 491624235 122835 83.57 4060 4060 3980 5270 2845 4060 4002.30 0.00 0 -11238 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1142 -27.29 2.05 12 0.43 -146.00 1940.00 5990 20240419 -33.47 3710 20241209 7.41 4350 -8.39 20250106 3980 0.13 20250228 5990 -33.47 20240419 3710 7.41 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
8 20250228 100631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 -55 5 -1.35 387313090 96687 65.78 4060 4060 3980 5270 2845 4060 4005.82 0.00 0 -7056 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1148 -27.43 2.06 12 0.34 -146.00 1940.00 5990 20240419 -33.14 3710 20241209 7.95 4350 -7.93 20250106 3980 0.63 20250228 5990 -33.14 20240419 3710 7.95 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
9 20250228 090635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4055 -5 5 -0.12 30466850 7521 5.12 4060 4060 4030 5270 2845 4060 4050.86 0.00 0 -4198 4133 4096 4073 4036 4013 4085 4025 57 1210 200 3000 5 1 28652800 1162 -27.77 2.09 12 0.03 -146.00 1940.00 5990 20240419 -32.30 3710 20241209 9.30 4350 -6.78 20250106 3980 1.88 20250203 5990 -32.30 20240419 3710 9.30 20241209 3.77 N 065450 200 57 억 0 N N 0 N 00 N
10 20250227 160629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4060 -15 5 -0.37 566012520 139133 97.40 4090 4110 4050 5290 2855 4075 4068.15 0.00 0 -35721 4221 4147 4111 4037 4001 4130 4020 57 1215 200 3010 5 1 28652800 1163 -27.81 2.09 12 0.49 -146.00 1940.00 5990 20240419 -32.22 3710 20241209 9.43 4350 -6.67 20250106 3980 2.01 20250203 5990 -32.22 20240419 3710 9.43 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
11 20250227 150627 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4065 -10 5 -0.25 537416645 132093 92.47 4090 4110 4050 5290 2855 4075 4068.47 0.00 0 -34842 4221 4147 4111 4037 4001 4130 4020 57 1215 200 3010 5 1 28652800 1165 -27.84 2.10 12 0.46 -146.00 1940.00 5990 20240419 -32.14 3710 20241209 9.57 4350 -6.55 20250106 3980 2.14 20250203 5990 -32.14 20240419 3710 9.57 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
12 20250227 140629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4065 -10 5 -0.25 360586180 88499 61.95 4090 4110 4055 5290 2855 4075 4074.47 0.00 0 -34592 4221 4147 4111 4037 4001 4130 4020 57 1215 200 3010 5 1 28652800 1165 -27.84 2.10 12 0.31 -146.00 1940.00 5990 20240419 -32.14 3710 20241209 9.57 4350 -6.55 20250106 3980 2.14 20250203 5990 -32.14 20240419 3710 9.57 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N