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
228670/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
20250228,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8590,180,2,2.14,963301200,113804,208.62,8380,8640,8160,10930,5890,8410,8464.22,11.93,0,6270,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1333,-61.80,1.05,12,0.73,-139.00,8212.00,18760,20240219,-54.21,5070,20241210,69.43,9200,-6.63,20250212,5710,50.44,20250102,17680,-51.41,20240319,5070,69.43,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,90,2,1.07,908682900,107403,196.89,8380,8640,8160,10930,5890,8410,8460.50,11.93,0,5615,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1319,-61.15,1.04,12,0.69,-139.00,8212.00,18760,20240219,-54.69,5070,20241210,67.65,9200,-7.61,20250212,5710,48.86,20250102,17680,-51.92,20240319,5070,67.65,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,140,2,1.66,630984520,75005,137.50,8380,8640,8160,10930,5890,8410,8412.57,11.93,0,6153,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1326,-61.51,1.04,12,0.48,-139.00,8212.00,18760,20240219,-54.42,5070,20241210,68.64,9200,-7.07,20250212,5710,49.74,20250102,17680,-51.64,20240319,5070,68.64,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,131055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,60,2,0.71,464717040,55512,101.76,8380,8490,8160,10930,5890,8410,8371.47,11.93,0,6083,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1314,-60.94,1.03,12,0.36,-139.00,8212.00,18760,20240219,-54.85,5070,20241210,67.06,9200,-7.93,20250212,5710,48.34,20250102,17680,-52.09,20240319,5070,67.06,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,121051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,30,2,0.36,405555560,48497,88.90,8380,8480,8160,10930,5890,8410,8362.49,11.93,0,4709,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1309,-60.72,1.03,12,0.31,-139.00,8212.00,18760,20240219,-55.01,5070,20241210,66.47,9200,-8.26,20250212,5710,47.81,20250102,17680,-52.26,20240319,5070,66.47,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,111052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,0,3,0.00,320428280,38403,70.40,8380,8450,8160,10930,5890,8410,8343.83,11.93,0,5423,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1305,-60.50,1.02,12,0.25,-139.00,8212.00,18760,20240219,-55.17,5070,20241210,65.88,9200,-8.59,20250212,5710,47.29,20250102,17680,-52.43,20240319,5070,65.88,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,101051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,-40,5,-0.48,220781360,26557,48.68,8380,8450,8160,10930,5890,8410,8313.49,11.93,0,4398,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1298,-60.22,1.02,12,0.17,-139.00,8212.00,18760,20240219,-55.38,5070,20241210,65.09,9200,-9.02,20250212,5710,46.58,20250102,17680,-52.66,20240319,5070,65.09,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250228,091056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-180,5,-2.14,36558170,4421,8.10,8380,8380,8220,10930,5890,8410,8269.21,11.93,0,-3534,8723,8566,8393,8236,8063,8645,8315,78,2520,500,5710,10,1,15513053,1277,-59.21,1.00,12,0.03,-139.00,8212.00,18760,20240219,-56.13,5070,20241210,62.33,9200,-10.54,20250212,5710,44.13,20250102,17680,-53.45,20240319,5070,62.33,20241210,3.18,N,228670,500,77 억,,1850155,N,N,0,N,00,N
20250227,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,110,2,1.33,460028980,54543,85.22,8220,8550,8220,10790,5810,8300,8434.27,11.97,0,-6919,8780,8540,8350,8110,7920,8445,8015,78,2490,500,5640,10,1,15513053,1305,-60.50,1.02,12,0.35,-139.00,8212.00,19430,20240216,-56.72,5070,20241210,65.88,9200,-8.59,20250212,5710,47.29,20250102,17680,-52.43,20240319,5070,65.88,20241210,3.15,N,228670,500,77 억,,1857187,N,N,0,N,00,N
20250227,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,100,2,1.20,431271290,51122,79.88,8220,8550,8220,10790,5810,8300,8436.12,11.97,0,-7906,8780,8540,8350,8110,7920,8445,8015,78,2490,500,5640,10,1,15513053,1303,-60.43,1.02,12,0.33,-139.00,8212.00,19430,20240216,-56.77,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,17680,-52.49,20240319,5070,65.68,20241210,3.15,N,228670,500,77 억,,1857187,N,N,0,N,00,N
20250227,141046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,160,2,1.93,326237350,38688,60.45,8220,8550,8220,10790,5810,8300,8432.52,11.97,0,-5932,8780,8540,8350,8110,7920,8445,8015,78,2490,500,5640,10,1,15513053,1312,-60.86,1.03,12,0.25,-139.00,8212.00,19430,20240216,-56.46,5070,20241210,66.86,9200,-8.04,20250212,5710,48.16,20250102,17680,-52.15,20240319,5070,66.86,20241210,3.15,N,228670,500,77 억,,1857187,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 161056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8590 180 2 2.14 963301200 113804 208.62 8380 8640 8160 10930 5890 8410 8464.22 11.93 0 6270 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1333 -61.80 1.05 12 0.73 -139.00 8212.00 18760 20240219 -54.21 5070 20241210 69.43 9200 -6.63 20250212 5710 50.44 20250102 17680 -51.41 20240319 5070 69.43 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
3 20250228 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 90 2 1.07 908682900 107403 196.89 8380 8640 8160 10930 5890 8410 8460.50 11.93 0 5615 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1319 -61.15 1.04 12 0.69 -139.00 8212.00 18760 20240219 -54.69 5070 20241210 67.65 9200 -7.61 20250212 5710 48.86 20250102 17680 -51.92 20240319 5070 67.65 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
4 20250228 141101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8550 140 2 1.66 630984520 75005 137.50 8380 8640 8160 10930 5890 8410 8412.57 11.93 0 6153 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1326 -61.51 1.04 12 0.48 -139.00 8212.00 18760 20240219 -54.42 5070 20241210 68.64 9200 -7.07 20250212 5710 49.74 20250102 17680 -51.64 20240319 5070 68.64 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
5 20250228 131055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 60 2 0.71 464717040 55512 101.76 8380 8490 8160 10930 5890 8410 8371.47 11.93 0 6083 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1314 -60.94 1.03 12 0.36 -139.00 8212.00 18760 20240219 -54.85 5070 20241210 67.06 9200 -7.93 20250212 5710 48.34 20250102 17680 -52.09 20240319 5070 67.06 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
6 20250228 121051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8440 30 2 0.36 405555560 48497 88.90 8380 8480 8160 10930 5890 8410 8362.49 11.93 0 4709 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1309 -60.72 1.03 12 0.31 -139.00 8212.00 18760 20240219 -55.01 5070 20241210 66.47 9200 -8.26 20250212 5710 47.81 20250102 17680 -52.26 20240319 5070 66.47 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
7 20250228 111052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8410 0 3 0.00 320428280 38403 70.40 8380 8450 8160 10930 5890 8410 8343.83 11.93 0 5423 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1305 -60.50 1.02 12 0.25 -139.00 8212.00 18760 20240219 -55.17 5070 20241210 65.88 9200 -8.59 20250212 5710 47.29 20250102 17680 -52.43 20240319 5070 65.88 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
8 20250228 101051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8370 -40 5 -0.48 220781360 26557 48.68 8380 8450 8160 10930 5890 8410 8313.49 11.93 0 4398 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1298 -60.22 1.02 12 0.17 -139.00 8212.00 18760 20240219 -55.38 5070 20241210 65.09 9200 -9.02 20250212 5710 46.58 20250102 17680 -52.66 20240319 5070 65.09 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
9 20250228 091056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 -180 5 -2.14 36558170 4421 8.10 8380 8380 8220 10930 5890 8410 8269.21 11.93 0 -3534 8723 8566 8393 8236 8063 8645 8315 78 2520 500 5710 10 1 15513053 1277 -59.21 1.00 12 0.03 -139.00 8212.00 18760 20240219 -56.13 5070 20241210 62.33 9200 -10.54 20250212 5710 44.13 20250102 17680 -53.45 20240319 5070 62.33 20241210 3.18 N 228670 500 77 억 1850155 N N 0 N 00 N
10 20250227 161043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8410 110 2 1.33 460028980 54543 85.22 8220 8550 8220 10790 5810 8300 8434.27 11.97 0 -6919 8780 8540 8350 8110 7920 8445 8015 78 2490 500 5640 10 1 15513053 1305 -60.50 1.02 12 0.35 -139.00 8212.00 19430 20240216 -56.72 5070 20241210 65.88 9200 -8.59 20250212 5710 47.29 20250102 17680 -52.43 20240319 5070 65.88 20241210 3.15 N 228670 500 77 억 1857187 N N 0 N 00 N
11 20250227 151045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 100 2 1.20 431271290 51122 79.88 8220 8550 8220 10790 5810 8300 8436.12 11.97 0 -7906 8780 8540 8350 8110 7920 8445 8015 78 2490 500 5640 10 1 15513053 1303 -60.43 1.02 12 0.33 -139.00 8212.00 19430 20240216 -56.77 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 17680 -52.49 20240319 5070 65.68 20241210 3.15 N 228670 500 77 억 1857187 N N 0 N 00 N
12 20250227 141046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 160 2 1.93 326237350 38688 60.45 8220 8550 8220 10790 5810 8300 8432.52 11.97 0 -5932 8780 8540 8350 8110 7920 8445 8015 78 2490 500 5640 10 1 15513053 1312 -60.86 1.03 12 0.25 -139.00 8212.00 19430 20240216 -56.46 5070 20241210 66.86 9200 -8.04 20250212 5710 48.16 20250102 17680 -52.15 20240319 5070 66.86 20241210 3.15 N 228670 500 77 억 1857187 N N 0 N 00 N