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
303360/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
20250228,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,-85,5,-2.56,84925800,26050,184.45,3315,3330,3200,4320,2330,3325,3260.11,0.15,0,-915,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,417,85.26,1.77,12,0.20,38.00,1827.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-80,5,-2.41,83377070,25572,181.07,3315,3330,3200,4320,2330,3325,3260.48,0.15,0,-726,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,418,85.39,1.78,12,0.20,38.00,1827.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,-25,5,-0.75,80705005,24752,175.26,3315,3330,3200,4320,2330,3325,3260.54,0.15,0,-728,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,425,86.84,1.81,12,0.19,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,131214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-65,5,-1.95,72100745,22134,156.72,3315,3330,3200,4320,2330,3325,3257.47,0.15,0,-738,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,420,85.79,1.78,12,0.17,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,-40,5,-1.20,65235825,20038,141.88,3315,3330,3200,4320,2330,3325,3255.61,0.15,0,-737,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,423,86.45,1.80,12,0.16,38.00,1827.00,3590,20240709,-8.50,2430,20241209,35.19,3550,-7.46,20250226,2700,21.67,20250124,3590,-8.50,20240709,2430,35.19,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,63221670,19433,137.60,3315,3330,3200,4320,2330,3325,3253.31,0.15,0,-658,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,429,87.63,1.82,12,0.15,38.00,1827.00,3590,20240709,-7.24,2430,20241209,37.04,3550,-6.20,20250226,2700,23.33,20250124,3590,-7.24,20240709,2430,37.04,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,-70,5,-2.11,29866325,9098,64.42,3315,3315,3250,4320,2330,3325,3282.74,0.15,0,753,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,419,85.66,1.78,12,0.07,38.00,1827.00,3590,20240709,-9.33,2430,20241209,33.95,3550,-8.31,20250226,2700,20.56,20250124,3590,-9.33,20240709,2430,33.95,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250228,091215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-10,5,-0.30,26520,8,0.06,3315,3315,3315,4320,2330,3325,3315.00,0.15,0,-5,3511,3417,3371,3277,3231,3395,3255,64,995,500,2320,5,1,12877215,427,87.24,1.81,12,0.00,38.00,1827.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.09,N,303360,500,64 억,,19866,N,N,0,N,00,N
20250227,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,-100,5,-2.92,47738550,14122,12.00,3420,3465,3325,4450,2400,3425,3380.44,0.17,0,-1806,3705,3565,3410,3270,3115,3635,3340,64,1025,500,2390,5,1,12877215,428,87.50,1.82,12,0.11,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.12,N,303360,500,64 억,,21422,N,N,0,N,00,N
20250227,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,-100,5,-2.92,46315425,13694,11.64,3420,3465,3325,4450,2400,3425,3382.17,0.17,0,-1562,3705,3565,3410,3270,3115,3635,3340,64,1025,500,2390,5,1,12877215,428,87.50,1.82,12,0.11,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.12,N,303360,500,64 억,,21422,N,N,0,N,00,N
20250227,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,-70,5,-2.04,42025795,12412,10.55,3420,3465,3355,4450,2400,3425,3385.90,0.17,0,-692,3705,3565,3410,3270,3115,3635,3340,64,1025,500,2390,5,1,12877215,432,88.29,1.84,12,0.10,38.00,1827.00,3590,20240709,-6.55,2430,20241209,38.07,3550,-5.49,20250226,2700,24.26,20250124,3590,-6.55,20240709,2430,38.07,20241209,0.12,N,303360,500,64 억,,21422,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 161215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 -85 5 -2.56 84925800 26050 184.45 3315 3330 3200 4320 2330 3325 3260.11 0.15 0 -915 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 417 85.26 1.77 12 0.20 38.00 1827.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
3 20250228 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 -80 5 -2.41 83377070 25572 181.07 3315 3330 3200 4320 2330 3325 3260.48 0.15 0 -726 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 418 85.39 1.78 12 0.20 38.00 1827.00 3590 20240709 -9.61 2430 20241209 33.54 3550 -8.59 20250226 2700 20.19 20250124 3590 -9.61 20240709 2430 33.54 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
4 20250228 141221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 -25 5 -0.75 80705005 24752 175.26 3315 3330 3200 4320 2330 3325 3260.54 0.15 0 -728 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 425 86.84 1.81 12 0.19 38.00 1827.00 3590 20240709 -8.08 2430 20241209 35.80 3550 -7.04 20250226 2700 22.22 20250124 3590 -8.08 20240709 2430 35.80 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
5 20250228 131214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 -65 5 -1.95 72100745 22134 156.72 3315 3330 3200 4320 2330 3325 3257.47 0.15 0 -738 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 420 85.79 1.78 12 0.17 38.00 1827.00 3590 20240709 -9.19 2430 20241209 34.16 3550 -8.17 20250226 2700 20.74 20250124 3590 -9.19 20240709 2430 34.16 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
6 20250228 121209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3285 -40 5 -1.20 65235825 20038 141.88 3315 3330 3200 4320 2330 3325 3255.61 0.15 0 -737 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 423 86.45 1.80 12 0.16 38.00 1827.00 3590 20240709 -8.50 2430 20241209 35.19 3550 -7.46 20250226 2700 21.67 20250124 3590 -8.50 20240709 2430 35.19 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
7 20250228 111213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 5 2 0.15 63221670 19433 137.60 3315 3330 3200 4320 2330 3325 3253.31 0.15 0 -658 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 429 87.63 1.82 12 0.15 38.00 1827.00 3590 20240709 -7.24 2430 20241209 37.04 3550 -6.20 20250226 2700 23.33 20250124 3590 -7.24 20240709 2430 37.04 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
8 20250228 101211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3255 -70 5 -2.11 29866325 9098 64.42 3315 3315 3250 4320 2330 3325 3282.74 0.15 0 753 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 419 85.66 1.78 12 0.07 38.00 1827.00 3590 20240709 -9.33 2430 20241209 33.95 3550 -8.31 20250226 2700 20.56 20250124 3590 -9.33 20240709 2430 33.95 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
9 20250228 091215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 -10 5 -0.30 26520 8 0.06 3315 3315 3315 4320 2330 3325 3315.00 0.15 0 -5 3511 3417 3371 3277 3231 3395 3255 64 995 500 2320 5 1 12877215 427 87.24 1.81 12 0.00 38.00 1827.00 3590 20240709 -7.66 2430 20241209 36.42 3550 -6.62 20250226 2700 22.78 20250124 3590 -7.66 20240709 2430 36.42 20241209 0.09 N 303360 500 64 억 19866 N N 0 N 00 N
10 20250227 161201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 -100 5 -2.92 47738550 14122 12.00 3420 3465 3325 4450 2400 3425 3380.44 0.17 0 -1806 3705 3565 3410 3270 3115 3635 3340 64 1025 500 2390 5 1 12877215 428 87.50 1.82 12 0.11 38.00 1827.00 3590 20240709 -7.38 2430 20241209 36.83 3550 -6.34 20250226 2700 23.15 20250124 3590 -7.38 20240709 2430 36.83 20241209 0.12 N 303360 500 64 억 21422 N N 0 N 00 N
11 20250227 151203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 -100 5 -2.92 46315425 13694 11.64 3420 3465 3325 4450 2400 3425 3382.17 0.17 0 -1562 3705 3565 3410 3270 3115 3635 3340 64 1025 500 2390 5 1 12877215 428 87.50 1.82 12 0.11 38.00 1827.00 3590 20240709 -7.38 2430 20241209 36.83 3550 -6.34 20250226 2700 23.15 20250124 3590 -7.38 20240709 2430 36.83 20241209 0.12 N 303360 500 64 억 21422 N N 0 N 00 N
12 20250227 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3355 -70 5 -2.04 42025795 12412 10.55 3420 3465 3355 4450 2400 3425 3385.90 0.17 0 -692 3705 3565 3410 3270 3115 3635 3340 64 1025 500 2390 5 1 12877215 432 88.29 1.84 12 0.10 38.00 1827.00 3590 20240709 -6.55 2430 20241209 38.07 3550 -5.49 20250226 2700 24.26 20250124 3590 -6.55 20240709 2430 38.07 20241209 0.12 N 303360 500 64 억 21422 N N 0 N 00 N