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
228850/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,6670,-120,5,-1.77,52904070,7908,223.33,6850,6850,6630,8820,4760,6790,6690.00,1.97,0,-39,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1107,5.65,0.43,12,0.05,1181.00,15443.00,9430,20240219,-29.27,5620,20241209,18.68,6940,-3.89,20250220,5950,12.10,20250103,9250,-27.89,20240312,5620,18.68,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-140,5,-2.06,51197670,7652,216.10,6850,6850,6630,8820,4760,6790,6690.76,1.97,0,2,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1103,5.63,0.43,12,0.05,1181.00,15443.00,9430,20240219,-29.48,5620,20241209,18.33,6940,-4.18,20250220,5950,11.76,20250103,9250,-28.11,20240312,5620,18.33,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,141102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-130,5,-1.91,39531200,5901,166.65,6850,6850,6630,8820,4760,6790,6699.07,1.97,0,29,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1105,5.64,0.43,12,0.04,1181.00,15443.00,9430,20240219,-29.37,5620,20241209,18.51,6940,-4.03,20250220,5950,11.93,20250103,9250,-28.00,20240312,5620,18.51,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,131055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-90,5,-1.33,21797910,3242,91.56,6850,6850,6700,8820,4760,6790,6723.60,1.97,0,20,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1112,5.67,0.43,12,0.02,1181.00,15443.00,9430,20240219,-28.95,5620,20241209,19.22,6940,-3.46,20250220,5950,12.61,20250103,9250,-27.57,20240312,5620,19.22,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,121051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-90,5,-1.33,18581810,2762,78.00,6850,6850,6700,8820,4760,6790,6727.66,1.97,0,20,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1112,5.67,0.43,12,0.02,1181.00,15443.00,9430,20240219,-28.95,5620,20241209,19.22,6940,-3.46,20250220,5950,12.61,20250103,9250,-27.57,20240312,5620,19.22,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,111053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-40,5,-0.59,14916040,2216,62.58,6850,6850,6720,8820,4760,6790,6731.06,1.97,0,-70,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1120,5.72,0.44,12,0.01,1181.00,15443.00,9430,20240219,-28.42,5620,20241209,20.11,6940,-2.74,20250220,5950,13.45,20250103,9250,-27.03,20240312,5620,20.11,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,101052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-10,5,-0.15,12889200,1915,54.08,6850,6850,6720,8820,4760,6790,6730.65,1.97,0,-32,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1125,5.74,0.44,12,0.01,1181.00,15443.00,9430,20240219,-28.10,5620,20241209,20.64,6940,-2.31,20250220,5950,13.95,20250103,9250,-26.70,20240312,5620,20.64,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250228,091056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,60,2,0.88,6850,1,0.03,6850,6850,6850,8820,4760,6790,6850.00,1.97,0,0,6943,6866,6823,6746,6703,6845,6725,83,2030,500,4750,10,1,16591014,1136,5.80,0.44,12,0.00,1181.00,15443.00,9430,20240219,-27.36,5620,20241209,21.89,6940,-1.30,20250220,5950,15.13,20250103,9250,-25.95,20240312,5620,21.89,20241209,0.37,N,228850,500,82 억,,326994,N,N,0,N,00,N
20250227,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-60,5,-0.88,24125160,3541,68.24,6850,6900,6780,8900,4800,6850,6813.09,1.97,0,224,6896,6872,6846,6822,6796,6885,6835,83,2050,500,4790,10,1,16591014,1127,5.75,0.44,12,0.02,1181.00,15443.00,9430,20240219,-28.00,5620,20241209,20.82,6940,-2.16,20250220,5950,14.12,20250103,9250,-26.59,20240312,5620,20.82,20241209,0.36,N,228850,500,82 억,,326938,N,N,0,N,00,N
20250227,151046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-30,5,-0.44,23689240,3477,67.01,6850,6900,6780,8900,4800,6850,6813.13,1.97,0,198,6896,6872,6846,6822,6796,6885,6835,83,2050,500,4790,10,1,16591014,1132,5.77,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.68,5620,20241209,21.35,6940,-1.73,20250220,5950,14.62,20250103,9250,-26.27,20240312,5620,21.35,20241209,0.36,N,228850,500,82 억,,326938,N,N,0,N,00,N
20250227,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-40,5,-0.58,20504680,3010,58.01,6850,6900,6780,8900,4800,6850,6812.19,1.97,0,73,6896,6872,6846,6822,6796,6885,6835,83,2050,500,4790,10,1,16591014,1130,5.77,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9250,-26.38,20240312,5620,21.17,20241209,0.36,N,228850,500,82 억,,326938,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 6670 -120 5 -1.77 52904070 7908 223.33 6850 6850 6630 8820 4760 6790 6690.00 1.97 0 -39 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1107 5.65 0.43 12 0.05 1181.00 15443.00 9430 20240219 -29.27 5620 20241209 18.68 6940 -3.89 20250220 5950 12.10 20250103 9250 -27.89 20240312 5620 18.68 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
3 20250228 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 -140 5 -2.06 51197670 7652 216.10 6850 6850 6630 8820 4760 6790 6690.76 1.97 0 2 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1103 5.63 0.43 12 0.05 1181.00 15443.00 9430 20240219 -29.48 5620 20241209 18.33 6940 -4.18 20250220 5950 11.76 20250103 9250 -28.11 20240312 5620 18.33 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
4 20250228 141102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -130 5 -1.91 39531200 5901 166.65 6850 6850 6630 8820 4760 6790 6699.07 1.97 0 29 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1105 5.64 0.43 12 0.04 1181.00 15443.00 9430 20240219 -29.37 5620 20241209 18.51 6940 -4.03 20250220 5950 11.93 20250103 9250 -28.00 20240312 5620 18.51 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
5 20250228 131055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -90 5 -1.33 21797910 3242 91.56 6850 6850 6700 8820 4760 6790 6723.60 1.97 0 20 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1112 5.67 0.43 12 0.02 1181.00 15443.00 9430 20240219 -28.95 5620 20241209 19.22 6940 -3.46 20250220 5950 12.61 20250103 9250 -27.57 20240312 5620 19.22 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
6 20250228 121051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -90 5 -1.33 18581810 2762 78.00 6850 6850 6700 8820 4760 6790 6727.66 1.97 0 20 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1112 5.67 0.43 12 0.02 1181.00 15443.00 9430 20240219 -28.95 5620 20241209 19.22 6940 -3.46 20250220 5950 12.61 20250103 9250 -27.57 20240312 5620 19.22 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
7 20250228 111053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 -40 5 -0.59 14916040 2216 62.58 6850 6850 6720 8820 4760 6790 6731.06 1.97 0 -70 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1120 5.72 0.44 12 0.01 1181.00 15443.00 9430 20240219 -28.42 5620 20241209 20.11 6940 -2.74 20250220 5950 13.45 20250103 9250 -27.03 20240312 5620 20.11 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
8 20250228 101052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 -10 5 -0.15 12889200 1915 54.08 6850 6850 6720 8820 4760 6790 6730.65 1.97 0 -32 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1125 5.74 0.44 12 0.01 1181.00 15443.00 9430 20240219 -28.10 5620 20241209 20.64 6940 -2.31 20250220 5950 13.95 20250103 9250 -26.70 20240312 5620 20.64 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
9 20250228 091056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 60 2 0.88 6850 1 0.03 6850 6850 6850 8820 4760 6790 6850.00 1.97 0 0 6943 6866 6823 6746 6703 6845 6725 83 2030 500 4750 10 1 16591014 1136 5.80 0.44 12 0.00 1181.00 15443.00 9430 20240219 -27.36 5620 20241209 21.89 6940 -1.30 20250220 5950 15.13 20250103 9250 -25.95 20240312 5620 21.89 20241209 0.37 N 228850 500 82 억 326994 N N 0 N 00 N
10 20250227 161044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 -60 5 -0.88 24125160 3541 68.24 6850 6900 6780 8900 4800 6850 6813.09 1.97 0 224 6896 6872 6846 6822 6796 6885 6835 83 2050 500 4790 10 1 16591014 1127 5.75 0.44 12 0.02 1181.00 15443.00 9430 20240219 -28.00 5620 20241209 20.82 6940 -2.16 20250220 5950 14.12 20250103 9250 -26.59 20240312 5620 20.82 20241209 0.36 N 228850 500 82 억 326938 N N 0 N 00 N
11 20250227 151046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -30 5 -0.44 23689240 3477 67.01 6850 6900 6780 8900 4800 6850 6813.13 1.97 0 198 6896 6872 6846 6822 6796 6885 6835 83 2050 500 4790 10 1 16591014 1132 5.77 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.68 5620 20241209 21.35 6940 -1.73 20250220 5950 14.62 20250103 9250 -26.27 20240312 5620 21.35 20241209 0.36 N 228850 500 82 억 326938 N N 0 N 00 N
12 20250227 141047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -40 5 -0.58 20504680 3010 58.01 6850 6900 6780 8900 4800 6850 6812.19 1.97 0 73 6896 6872 6846 6822 6796 6885 6835 83 2050 500 4790 10 1 16591014 1130 5.77 0.44 12 0.02 1181.00 15443.00 9430 20240219 -27.78 5620 20241209 21.17 6940 -1.87 20250220 5950 14.45 20250103 9250 -26.38 20240312 5620 21.17 20241209 0.36 N 228850 500 82 억 326938 N N 0 N 00 N