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
147760/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
20250228,160929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,-105,5,-3.46,39061345,13315,100.67,3055,3055,2900,3945,2125,3035,2933.64,1.67,0,-1572,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,317,-5.71,0.70,12,0.12,-513.00,4191.00,9300,20240219,-68.49,2470,20241210,18.62,3530,-17.00,20250218,2490,17.67,20250203,8200,-64.27,20240503,2470,18.62,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,-105,5,-3.46,36726490,12518,94.65,3055,3055,2900,3945,2125,3035,2933.89,1.67,0,-1158,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,317,-5.71,0.70,12,0.12,-513.00,4191.00,9300,20240219,-68.49,2470,20241210,18.62,3530,-17.00,20250218,2490,17.67,20250203,8200,-64.27,20240503,2470,18.62,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,140935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,-120,5,-3.95,35595335,12131,91.72,3055,3055,2900,3945,2125,3035,2934.25,1.67,0,-1179,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,315,-5.68,0.70,12,0.11,-513.00,4191.00,9300,20240219,-68.66,2470,20241210,18.02,3530,-17.42,20250218,2490,17.07,20250203,8200,-64.45,20240503,2470,18.02,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,130930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,-120,5,-3.95,32110190,10935,82.68,3055,3055,2905,3945,2125,3035,2936.46,1.67,0,-1988,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,315,-5.68,0.70,12,0.10,-513.00,4191.00,9300,20240219,-68.66,2470,20241210,18.02,3530,-17.42,20250218,2490,17.07,20250203,8200,-64.45,20240503,2470,18.02,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,120927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-115,5,-3.79,30024335,10219,77.26,3055,3055,2905,3945,2125,3035,2938.09,1.67,0,-1771,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,316,-5.69,0.70,12,0.09,-513.00,4191.00,9300,20240219,-68.60,2470,20241210,18.22,3530,-17.28,20250218,2490,17.27,20250203,8200,-64.39,20240503,2470,18.22,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,110928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,-95,5,-3.13,11406935,3849,29.10,3055,3055,2935,3945,2125,3035,2963.61,1.67,0,-1167,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,318,-5.73,0.70,12,0.04,-513.00,4191.00,9300,20240219,-68.39,2470,20241210,19.03,3530,-16.71,20250218,2490,18.07,20250203,8200,-64.15,20240503,2470,19.03,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,100926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2955,-80,5,-2.64,9543115,3215,24.31,3055,3055,2950,3945,2125,3035,2968.31,1.67,0,-633,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,320,-5.76,0.71,12,0.03,-513.00,4191.00,9300,20240219,-68.23,2470,20241210,19.64,3530,-16.29,20250218,2490,18.67,20250203,8200,-63.96,20240503,2470,19.64,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250228,090930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-25,5,-0.82,2306530,766,5.79,3055,3055,3010,3945,2125,3035,3011.14,1.67,0,-766,3165,3100,3065,3000,2965,3082,2982,54,910,500,1880,5,1,10819866,326,-5.87,0.72,12,0.01,-513.00,4191.00,9300,20240219,-67.63,2470,20241210,21.86,3530,-14.73,20250218,2490,20.88,20250203,8200,-63.29,20240503,2470,21.86,20241210,1.09,N,147760,500,54 억,,181220,N,N,0,N,00,N
20250227,160920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,-90,5,-2.88,40319015,13117,93.59,3130,3130,3030,4060,2190,3125,3073.80,1.74,0,-7287,3248,3186,3128,3066,3008,3157,3037,54,935,500,1930,5,1,10819866,328,-5.92,0.72,12,0.12,-513.00,4191.00,9300,20240219,-67.37,2470,20241210,22.87,3530,-14.02,20250218,2490,21.89,20250203,8200,-62.99,20240503,2470,22.87,20241210,1.09,N,147760,500,54 억,,188552,N,N,0,N,00,N
20250227,150919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-80,5,-2.56,37551850,12205,87.08,3130,3130,3035,4060,2190,3125,3076.76,1.74,0,-6928,3248,3186,3128,3066,3008,3157,3037,54,935,500,1930,5,1,10819866,329,-5.94,0.73,12,0.11,-513.00,4191.00,9300,20240219,-67.26,2470,20241210,23.28,3530,-13.74,20250218,2490,22.29,20250203,8200,-62.87,20240503,2470,23.28,20241210,1.09,N,147760,500,54 억,,188552,N,N,0,N,00,N
20250227,140923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,-40,5,-1.28,32200330,10447,74.54,3130,3130,3035,4060,2190,3125,3082.26,1.74,0,-6798,3248,3186,3128,3066,3008,3157,3037,54,935,500,1930,5,1,10819866,334,-6.01,0.74,12,0.10,-513.00,4191.00,9300,20240219,-66.83,2470,20241210,24.90,3530,-12.61,20250218,2490,23.90,20250203,8200,-62.38,20240503,2470,24.90,20241210,1.09,N,147760,500,54 억,,188552,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 160929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2930 -105 5 -3.46 39061345 13315 100.67 3055 3055 2900 3945 2125 3035 2933.64 1.67 0 -1572 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 317 -5.71 0.70 12 0.12 -513.00 4191.00 9300 20240219 -68.49 2470 20241210 18.62 3530 -17.00 20250218 2490 17.67 20250203 8200 -64.27 20240503 2470 18.62 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
3 20250228 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2930 -105 5 -3.46 36726490 12518 94.65 3055 3055 2900 3945 2125 3035 2933.89 1.67 0 -1158 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 317 -5.71 0.70 12 0.12 -513.00 4191.00 9300 20240219 -68.49 2470 20241210 18.62 3530 -17.00 20250218 2490 17.67 20250203 8200 -64.27 20240503 2470 18.62 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
4 20250228 140935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2915 -120 5 -3.95 35595335 12131 91.72 3055 3055 2900 3945 2125 3035 2934.25 1.67 0 -1179 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 315 -5.68 0.70 12 0.11 -513.00 4191.00 9300 20240219 -68.66 2470 20241210 18.02 3530 -17.42 20250218 2490 17.07 20250203 8200 -64.45 20240503 2470 18.02 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
5 20250228 130930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2915 -120 5 -3.95 32110190 10935 82.68 3055 3055 2905 3945 2125 3035 2936.46 1.67 0 -1988 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 315 -5.68 0.70 12 0.10 -513.00 4191.00 9300 20240219 -68.66 2470 20241210 18.02 3530 -17.42 20250218 2490 17.07 20250203 8200 -64.45 20240503 2470 18.02 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
6 20250228 120927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2920 -115 5 -3.79 30024335 10219 77.26 3055 3055 2905 3945 2125 3035 2938.09 1.67 0 -1771 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 316 -5.69 0.70 12 0.09 -513.00 4191.00 9300 20240219 -68.60 2470 20241210 18.22 3530 -17.28 20250218 2490 17.27 20250203 8200 -64.39 20240503 2470 18.22 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
7 20250228 110928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2940 -95 5 -3.13 11406935 3849 29.10 3055 3055 2935 3945 2125 3035 2963.61 1.67 0 -1167 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 318 -5.73 0.70 12 0.04 -513.00 4191.00 9300 20240219 -68.39 2470 20241210 19.03 3530 -16.71 20250218 2490 18.07 20250203 8200 -64.15 20240503 2470 19.03 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
8 20250228 100926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2955 -80 5 -2.64 9543115 3215 24.31 3055 3055 2950 3945 2125 3035 2968.31 1.67 0 -633 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 320 -5.76 0.71 12 0.03 -513.00 4191.00 9300 20240219 -68.23 2470 20241210 19.64 3530 -16.29 20250218 2490 18.67 20250203 8200 -63.96 20240503 2470 19.64 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
9 20250228 090930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -25 5 -0.82 2306530 766 5.79 3055 3055 3010 3945 2125 3035 3011.14 1.67 0 -766 3165 3100 3065 3000 2965 3082 2982 54 910 500 1880 5 1 10819866 326 -5.87 0.72 12 0.01 -513.00 4191.00 9300 20240219 -67.63 2470 20241210 21.86 3530 -14.73 20250218 2490 20.88 20250203 8200 -63.29 20240503 2470 21.86 20241210 1.09 N 147760 500 54 억 181220 N N 0 N 00 N
10 20250227 160920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3035 -90 5 -2.88 40319015 13117 93.59 3130 3130 3030 4060 2190 3125 3073.80 1.74 0 -7287 3248 3186 3128 3066 3008 3157 3037 54 935 500 1930 5 1 10819866 328 -5.92 0.72 12 0.12 -513.00 4191.00 9300 20240219 -67.37 2470 20241210 22.87 3530 -14.02 20250218 2490 21.89 20250203 8200 -62.99 20240503 2470 22.87 20241210 1.09 N 147760 500 54 억 188552 N N 0 N 00 N
11 20250227 150919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 -80 5 -2.56 37551850 12205 87.08 3130 3130 3035 4060 2190 3125 3076.76 1.74 0 -6928 3248 3186 3128 3066 3008 3157 3037 54 935 500 1930 5 1 10819866 329 -5.94 0.73 12 0.11 -513.00 4191.00 9300 20240219 -67.26 2470 20241210 23.28 3530 -13.74 20250218 2490 22.29 20250203 8200 -62.87 20240503 2470 23.28 20241210 1.09 N 147760 500 54 억 188552 N N 0 N 00 N
12 20250227 140923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3085 -40 5 -1.28 32200330 10447 74.54 3130 3130 3035 4060 2190 3125 3082.26 1.74 0 -6798 3248 3186 3128 3066 3008 3157 3037 54 935 500 1930 5 1 10819866 334 -6.01 0.74 12 0.10 -513.00 4191.00 9300 20240219 -66.83 2470 20241210 24.90 3530 -12.61 20250218 2490 23.90 20250203 8200 -62.38 20240503 2470 24.90 20241210 1.09 N 147760 500 54 억 188552 N N 0 N 00 N