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
335810/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
20250228,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,-95,5,-3.39,26091160,9499,66.23,2805,2805,2710,3645,1965,2805,2746.73,0.00,0,-3476,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,315,-7.00,0.98,12,0.08,-387.00,2758.00,5720,20240703,-52.62,2600,20241209,4.23,3230,-16.10,20250109,2710,0.00,20250228,5720,-52.62,20240703,2600,4.23,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,151250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,-95,5,-3.39,24055945,8748,61.00,2805,2805,2710,3645,1965,2805,2749.88,0.00,0,-2934,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,315,-7.00,0.98,12,0.08,-387.00,2758.00,5720,20240703,-52.62,2600,20241209,4.23,3230,-16.10,20250109,2710,0.00,20250228,5720,-52.62,20240703,2600,4.23,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,-65,5,-2.32,22483060,8169,56.96,2805,2805,2715,3645,1965,2805,2752.24,0.00,0,-2716,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,318,-7.08,0.99,12,0.07,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2715,0.92,20250228,5720,-52.10,20240703,2600,5.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,131243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-70,5,-2.50,20915885,7595,52.96,2805,2805,2715,3645,1965,2805,2753.90,0.00,0,-2698,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,318,-7.07,0.99,12,0.07,-387.00,2758.00,5720,20240703,-52.19,2600,20241209,5.19,3230,-15.33,20250109,2715,0.74,20250228,5720,-52.19,20240703,2600,5.19,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,121238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,-55,5,-1.96,13559500,4905,34.20,2805,2805,2740,3645,1965,2805,2764.42,0.00,0,-3159,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,319,-7.11,1.00,12,0.04,-387.00,2758.00,5720,20240703,-51.92,2600,20241209,5.77,3230,-14.86,20250109,2720,1.10,20250227,5720,-51.92,20240703,2600,5.77,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,111242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-35,5,-1.25,6576150,2376,16.57,2805,2805,2760,3645,1965,2805,2767.74,0.00,0,-1618,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,322,-7.16,1.00,12,0.02,-387.00,2758.00,5720,20240703,-51.57,2600,20241209,6.54,3230,-14.24,20250109,2720,1.84,20250227,5720,-51.57,20240703,2600,6.54,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,-30,5,-1.07,3752980,1355,9.45,2805,2805,2760,3645,1965,2805,2769.73,0.00,0,-786,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,322,-7.17,1.01,12,0.01,-387.00,2758.00,5720,20240703,-51.49,2600,20241209,6.73,3230,-14.09,20250109,2720,2.02,20250227,5720,-51.49,20240703,2600,6.73,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250228,091245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,-30,5,-1.07,1191825,429,2.99,2805,2805,2775,3645,1965,2805,2778.15,0.00,0,-376,3055,2930,2825,2700,2595,2877,2647,58,840,500,1900,5,1,11614526,322,-7.17,1.01,12,0.00,-387.00,2758.00,5720,20240703,-51.49,2600,20241209,6.73,3230,-14.09,20250109,2720,2.02,20250227,5720,-51.49,20240703,2600,6.73,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250227,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2805,-5,5,-0.18,40025640,14340,212.32,2830,2950,2720,3650,1970,2810,2791.19,0.00,0,-1036,2856,2832,2806,2782,2756,2820,2770,58,840,500,1910,5,1,11614526,326,-7.25,1.02,12,0.12,-387.00,2758.00,6350,20240216,-55.83,2600,20241209,7.88,3230,-13.16,20250109,2720,3.12,20250227,5720,-50.96,20240703,2600,7.88,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250227,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-40,5,-1.42,33487490,12012,177.85,2830,2950,2720,3650,1970,2810,2787.84,0.00,0,-582,2856,2832,2806,2782,2756,2820,2770,58,840,500,1910,5,1,11614526,322,-7.16,1.00,12,0.10,-387.00,2758.00,6350,20240216,-56.38,2600,20241209,6.54,3230,-14.24,20250109,2720,1.84,20250227,5720,-51.57,20240703,2600,6.54,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250227,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-90,5,-3.20,28336980,10131,150.00,2830,2950,2720,3650,1970,2810,2797.06,0.00,0,-177,2856,2832,2806,2782,2756,2820,2770,58,840,500,1910,5,1,11614526,316,-7.03,0.99,12,0.09,-387.00,2758.00,6350,20240216,-57.17,2600,20241209,4.62,3230,-15.79,20250109,2720,0.00,20250227,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 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 161245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2710 -95 5 -3.39 26091160 9499 66.23 2805 2805 2710 3645 1965 2805 2746.73 0.00 0 -3476 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 315 -7.00 0.98 12 0.08 -387.00 2758.00 5720 20240703 -52.62 2600 20241209 4.23 3230 -16.10 20250109 2710 0.00 20250228 5720 -52.62 20240703 2600 4.23 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250228 151250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2710 -95 5 -3.39 24055945 8748 61.00 2805 2805 2710 3645 1965 2805 2749.88 0.00 0 -2934 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 315 -7.00 0.98 12 0.08 -387.00 2758.00 5720 20240703 -52.62 2600 20241209 4.23 3230 -16.10 20250109 2710 0.00 20250228 5720 -52.62 20240703 2600 4.23 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250228 141251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2740 -65 5 -2.32 22483060 8169 56.96 2805 2805 2715 3645 1965 2805 2752.24 0.00 0 -2716 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 318 -7.08 0.99 12 0.07 -387.00 2758.00 5720 20240703 -52.10 2600 20241209 5.38 3230 -15.17 20250109 2715 0.92 20250228 5720 -52.10 20240703 2600 5.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250228 131243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 -70 5 -2.50 20915885 7595 52.96 2805 2805 2715 3645 1965 2805 2753.90 0.00 0 -2698 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 318 -7.07 0.99 12 0.07 -387.00 2758.00 5720 20240703 -52.19 2600 20241209 5.19 3230 -15.33 20250109 2715 0.74 20250228 5720 -52.19 20240703 2600 5.19 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250228 121238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 -55 5 -1.96 13559500 4905 34.20 2805 2805 2740 3645 1965 2805 2764.42 0.00 0 -3159 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 319 -7.11 1.00 12 0.04 -387.00 2758.00 5720 20240703 -51.92 2600 20241209 5.77 3230 -14.86 20250109 2720 1.10 20250227 5720 -51.92 20240703 2600 5.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250228 111242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2770 -35 5 -1.25 6576150 2376 16.57 2805 2805 2760 3645 1965 2805 2767.74 0.00 0 -1618 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 322 -7.16 1.00 12 0.02 -387.00 2758.00 5720 20240703 -51.57 2600 20241209 6.54 3230 -14.24 20250109 2720 1.84 20250227 5720 -51.57 20240703 2600 6.54 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250228 101241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2775 -30 5 -1.07 3752980 1355 9.45 2805 2805 2760 3645 1965 2805 2769.73 0.00 0 -786 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 322 -7.17 1.01 12 0.01 -387.00 2758.00 5720 20240703 -51.49 2600 20241209 6.73 3230 -14.09 20250109 2720 2.02 20250227 5720 -51.49 20240703 2600 6.73 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250228 091245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2775 -30 5 -1.07 1191825 429 2.99 2805 2805 2775 3645 1965 2805 2778.15 0.00 0 -376 3055 2930 2825 2700 2595 2877 2647 58 840 500 1900 5 1 11614526 322 -7.17 1.01 12 0.00 -387.00 2758.00 5720 20240703 -51.49 2600 20241209 6.73 3230 -14.09 20250109 2720 2.02 20250227 5720 -51.49 20240703 2600 6.73 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250227 161230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2805 -5 5 -0.18 40025640 14340 212.32 2830 2950 2720 3650 1970 2810 2791.19 0.00 0 -1036 2856 2832 2806 2782 2756 2820 2770 58 840 500 1910 5 1 11614526 326 -7.25 1.02 12 0.12 -387.00 2758.00 6350 20240216 -55.83 2600 20241209 7.88 3230 -13.16 20250109 2720 3.12 20250227 5720 -50.96 20240703 2600 7.88 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250227 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2770 -40 5 -1.42 33487490 12012 177.85 2830 2950 2720 3650 1970 2810 2787.84 0.00 0 -582 2856 2832 2806 2782 2756 2820 2770 58 840 500 1910 5 1 11614526 322 -7.16 1.00 12 0.10 -387.00 2758.00 6350 20240216 -56.38 2600 20241209 6.54 3230 -14.24 20250109 2720 1.84 20250227 5720 -51.57 20240703 2600 6.54 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250227 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 -90 5 -3.20 28336980 10131 150.00 2830 2950 2720 3650 1970 2810 2797.06 0.00 0 -177 2856 2832 2806 2782 2756 2820 2770 58 840 500 1910 5 1 11614526 316 -7.03 0.99 12 0.09 -387.00 2758.00 6350 20240216 -57.17 2600 20241209 4.62 3230 -15.79 20250109 2720 0.00 20250227 5720 -52.45 20240703 2600 4.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N