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
335890/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,8310,-150,5,-1.77,9934946730,1180894,97.00,8520,8550,8300,10990,5930,8460,8413.25,3.63,0,-246767,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4855,22.46,8.06,12,2.02,370.00,1031.00,12030,20240401,-30.92,6630,20241209,25.34,9140,-9.08,20250212,7780,6.81,20250204,12030,-30.92,20240401,6630,25.34,20241209,4.64,N,335890,100,58 억,,2122428,N,N,2148,N,00,N
20250228,151250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,-150,5,-1.77,9685263420,1150853,94.54,8520,8550,8300,10990,5930,8460,8415.69,3.63,0,-239811,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4855,22.46,8.06,12,1.97,370.00,1031.00,12030,20240401,-30.92,6630,20241209,25.34,9140,-9.08,20250212,7780,6.81,20250204,12030,-30.92,20240401,6630,25.34,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,141252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-130,5,-1.54,8448983390,1002191,82.32,8520,8550,8320,10990,5930,8460,8430.49,3.63,0,-221448,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4866,22.51,8.08,12,1.72,370.00,1031.00,12030,20240401,-30.76,6630,20241209,25.64,9140,-8.86,20250212,7780,7.07,20250204,12030,-30.76,20240401,6630,25.64,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,131243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,-100,5,-1.18,7595223080,899981,73.93,8520,8550,8320,10990,5930,8460,8439.30,3.63,0,-179260,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4884,22.59,8.11,12,1.54,370.00,1031.00,12030,20240401,-30.51,6630,20241209,26.09,9140,-8.53,20250212,7780,7.46,20250204,12030,-30.51,20240401,6630,26.09,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,121238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,-100,5,-1.18,6771112980,801544,65.84,8520,8550,8320,10990,5930,8460,8447.57,3.63,0,-139385,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4884,22.59,8.11,12,1.37,370.00,1031.00,12030,20240401,-30.51,6630,20241209,26.09,9140,-8.53,20250212,7780,7.46,20250204,12030,-30.51,20240401,6630,26.09,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,111242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-130,5,-1.54,6198552420,733152,60.22,8520,8550,8330,10990,5930,8460,8454.66,3.63,0,-131260,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4866,22.51,8.08,12,1.25,370.00,1031.00,12030,20240401,-30.76,6630,20241209,25.64,9140,-8.86,20250212,7780,7.07,20250204,12030,-30.76,20240401,6630,25.64,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,10,2,0.12,4592254170,541774,44.50,8520,8550,8350,10990,5930,8460,8476.35,3.63,0,-93430,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4948,22.89,8.22,12,0.93,370.00,1031.00,12030,20240401,-29.59,6630,20241209,27.75,9140,-7.33,20250212,7780,8.87,20250204,12030,-29.59,20240401,6630,27.75,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250228,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,40,2,0.47,1579003810,186579,15.33,8520,8520,8350,10990,5930,8460,8462.94,3.63,0,-29462,8906,8682,8466,8242,8026,8795,8355,58,2530,100,6260,10,1,58419125,4966,22.97,8.24,12,0.32,370.00,1031.00,12030,20240401,-29.34,6630,20241209,28.21,9140,-7.00,20250212,7780,9.25,20250204,12030,-29.34,20240401,6630,28.21,20241209,4.64,N,335890,100,58 억,,2122428,N,N,579,N,00,N
20250227,161230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,190,2,2.30,10226233870,1207088,95.41,8300,8690,8250,10750,5790,8270,8471.84,3.41,0,135054,8990,8630,8440,8080,7890,8535,7985,58,2480,100,6110,10,1,58419125,4942,22.86,8.21,12,2.07,370.00,1031.00,12030,20240401,-29.68,6630,20241209,27.60,9140,-7.44,20250212,7780,8.74,20250204,12030,-29.68,20240401,6630,27.60,20241209,4.57,N,335890,100,58 억,,1990819,N,N,579,N,00,N
20250227,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,250,2,3.02,9649878100,1139214,90.05,8300,8690,8250,10750,5790,8270,8470.65,3.41,0,131339,8990,8630,8440,8080,7890,8535,7985,58,2480,100,6110,10,1,58419125,4977,23.03,8.26,12,1.95,370.00,1031.00,12030,20240401,-29.18,6630,20241209,28.51,9140,-6.78,20250212,7780,9.51,20250204,12030,-29.18,20240401,6630,28.51,20241209,4.57,N,335890,100,58 억,,1990819,N,N,2778,N,00,N
20250227,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,200,2,2.42,4759991690,567012,44.82,8300,8500,8250,10750,5790,8270,8394.87,3.41,0,69887,8990,8630,8440,8080,7890,8535,7985,58,2480,100,6110,10,1,58419125,4948,22.89,8.22,12,0.97,370.00,1031.00,12030,20240401,-29.59,6630,20241209,27.75,9140,-7.33,20250212,7780,8.87,20250204,12030,-29.59,20240401,6630,27.75,20241209,4.57,N,335890,100,58 억,,1990819,N,N,2778,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 8310 -150 5 -1.77 9934946730 1180894 97.00 8520 8550 8300 10990 5930 8460 8413.25 3.63 0 -246767 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4855 22.46 8.06 12 2.02 370.00 1031.00 12030 20240401 -30.92 6630 20241209 25.34 9140 -9.08 20250212 7780 6.81 20250204 12030 -30.92 20240401 6630 25.34 20241209 4.64 N 335890 100 58 억 2122428 N N 2148 N 00 N
3 20250228 151250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 -150 5 -1.77 9685263420 1150853 94.54 8520 8550 8300 10990 5930 8460 8415.69 3.63 0 -239811 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4855 22.46 8.06 12 1.97 370.00 1031.00 12030 20240401 -30.92 6630 20241209 25.34 9140 -9.08 20250212 7780 6.81 20250204 12030 -30.92 20240401 6630 25.34 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
4 20250228 141252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -130 5 -1.54 8448983390 1002191 82.32 8520 8550 8320 10990 5930 8460 8430.49 3.63 0 -221448 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4866 22.51 8.08 12 1.72 370.00 1031.00 12030 20240401 -30.76 6630 20241209 25.64 9140 -8.86 20250212 7780 7.07 20250204 12030 -30.76 20240401 6630 25.64 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
5 20250228 131243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 -100 5 -1.18 7595223080 899981 73.93 8520 8550 8320 10990 5930 8460 8439.30 3.63 0 -179260 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4884 22.59 8.11 12 1.54 370.00 1031.00 12030 20240401 -30.51 6630 20241209 26.09 9140 -8.53 20250212 7780 7.46 20250204 12030 -30.51 20240401 6630 26.09 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
6 20250228 121238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 -100 5 -1.18 6771112980 801544 65.84 8520 8550 8320 10990 5930 8460 8447.57 3.63 0 -139385 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4884 22.59 8.11 12 1.37 370.00 1031.00 12030 20240401 -30.51 6630 20241209 26.09 9140 -8.53 20250212 7780 7.46 20250204 12030 -30.51 20240401 6630 26.09 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
7 20250228 111242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -130 5 -1.54 6198552420 733152 60.22 8520 8550 8330 10990 5930 8460 8454.66 3.63 0 -131260 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4866 22.51 8.08 12 1.25 370.00 1031.00 12030 20240401 -30.76 6630 20241209 25.64 9140 -8.86 20250212 7780 7.07 20250204 12030 -30.76 20240401 6630 25.64 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
8 20250228 101241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 10 2 0.12 4592254170 541774 44.50 8520 8550 8350 10990 5930 8460 8476.35 3.63 0 -93430 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4948 22.89 8.22 12 0.93 370.00 1031.00 12030 20240401 -29.59 6630 20241209 27.75 9140 -7.33 20250212 7780 8.87 20250204 12030 -29.59 20240401 6630 27.75 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
9 20250228 091246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 40 2 0.47 1579003810 186579 15.33 8520 8520 8350 10990 5930 8460 8462.94 3.63 0 -29462 8906 8682 8466 8242 8026 8795 8355 58 2530 100 6260 10 1 58419125 4966 22.97 8.24 12 0.32 370.00 1031.00 12030 20240401 -29.34 6630 20241209 28.21 9140 -7.00 20250212 7780 9.25 20250204 12030 -29.34 20240401 6630 28.21 20241209 4.64 N 335890 100 58 억 2122428 N N 579 N 00 N
10 20250227 161230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 190 2 2.30 10226233870 1207088 95.41 8300 8690 8250 10750 5790 8270 8471.84 3.41 0 135054 8990 8630 8440 8080 7890 8535 7985 58 2480 100 6110 10 1 58419125 4942 22.86 8.21 12 2.07 370.00 1031.00 12030 20240401 -29.68 6630 20241209 27.60 9140 -7.44 20250212 7780 8.74 20250204 12030 -29.68 20240401 6630 27.60 20241209 4.57 N 335890 100 58 억 1990819 N N 579 N 00 N
11 20250227 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8520 250 2 3.02 9649878100 1139214 90.05 8300 8690 8250 10750 5790 8270 8470.65 3.41 0 131339 8990 8630 8440 8080 7890 8535 7985 58 2480 100 6110 10 1 58419125 4977 23.03 8.26 12 1.95 370.00 1031.00 12030 20240401 -29.18 6630 20241209 28.51 9140 -6.78 20250212 7780 9.51 20250204 12030 -29.18 20240401 6630 28.51 20241209 4.57 N 335890 100 58 억 1990819 N N 2778 N 00 N
12 20250227 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 200 2 2.42 4759991690 567012 44.82 8300 8500 8250 10750 5790 8270 8394.87 3.41 0 69887 8990 8630 8440 8080 7890 8535 7985 58 2480 100 6110 10 1 58419125 4948 22.89 8.22 12 0.97 370.00 1031.00 12030 20240401 -29.59 6630 20241209 27.75 9140 -7.33 20250212 7780 8.87 20250204 12030 -29.59 20240401 6630 27.75 20241209 4.57 N 335890 100 58 억 1990819 N N 2778 N 00 N