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
347000/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
20250228,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-40,5,-1.69,133123400,57185,63.33,2350,2365,2305,3080,1660,2370,2327.94,1.02,0,-27343,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,769,-68.53,1.99,12,0.17,-34.00,1171.00,3320,20240520,-29.82,1760,20241209,32.39,2415,-3.52,20250226,1907,22.18,20250102,3320,-29.82,20240520,1760,32.39,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-60,5,-2.53,126359715,54278,60.11,2350,2365,2305,3080,1660,2370,2328.01,1.02,0,-26191,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,762,-67.94,1.97,12,0.16,-34.00,1171.00,3320,20240520,-30.42,1760,20241209,31.25,2415,-4.35,20250226,1907,21.13,20250102,3320,-30.42,20240520,1760,31.25,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-65,5,-2.74,117175330,50304,55.71,2350,2365,2305,3080,1660,2370,2329.34,1.02,0,-23676,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,761,-67.79,1.97,12,0.15,-34.00,1171.00,3320,20240520,-30.57,1760,20241209,30.97,2415,-4.55,20250226,1907,20.87,20250102,3320,-30.57,20240520,1760,30.97,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,131251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,-30,5,-1.27,92990925,39860,44.14,2350,2365,2310,3080,1660,2370,2332.94,1.02,0,-14255,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,772,-68.82,2.00,12,0.12,-34.00,1171.00,3320,20240520,-29.52,1760,20241209,32.95,2415,-3.11,20250226,1907,22.71,20250102,3320,-29.52,20240520,1760,32.95,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,121246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-40,5,-1.69,82566250,35389,39.19,2350,2365,2310,3080,1660,2370,2333.10,1.02,0,-11261,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,769,-68.53,1.99,12,0.11,-34.00,1171.00,3320,20240520,-29.82,1760,20241209,32.39,2415,-3.52,20250226,1907,22.18,20250102,3320,-29.82,20240520,1760,32.39,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,111250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,-30,5,-1.27,67248840,28792,31.89,2350,2365,2310,3080,1660,2370,2335.68,1.02,0,-11541,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,772,-68.82,2.00,12,0.09,-34.00,1171.00,3320,20240520,-29.52,1760,20241209,32.95,2415,-3.11,20250226,1907,22.71,20250102,3320,-29.52,20240520,1760,32.95,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2350,-20,5,-0.84,44220200,18918,20.95,2350,2365,2310,3080,1660,2370,2337.47,1.02,0,-9835,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,776,-69.12,2.01,12,0.06,-34.00,1171.00,3320,20240520,-29.22,1760,20241209,33.52,2415,-2.69,20250226,1907,23.23,20250102,3320,-29.22,20240520,1760,33.52,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250228,091253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,-10,5,-0.42,3664705,1567,1.74,2350,2365,2320,3080,1660,2370,2338.68,1.02,0,-415,2490,2430,2340,2280,2190,2460,2310,169,710,500,1460,5,1,33004976,779,-69.41,2.02,12,0.00,-34.00,1171.00,3320,20240520,-28.92,1760,20241209,34.09,2415,-2.28,20250226,1907,23.75,20250102,3320,-28.92,20240520,1760,34.09,20241209,1.15,N,347000,500,168 억,,335742,N,N,0,N,00,N
20250227,161237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,55,2,2.38,209951145,90210,71.43,2300,2400,2250,3005,1625,2315,2327.32,0.98,0,9286,2475,2395,2335,2255,2195,2365,2225,169,690,500,1430,5,1,33004976,782,-69.71,2.02,12,0.27,-34.00,1171.00,3320,20240520,-28.61,1760,20241209,34.66,2415,-1.86,20250226,1907,24.28,20250102,3320,-28.61,20240520,1760,34.66,20241209,1.16,N,347000,500,168 억,,324951,N,N,0,N,00,N
20250227,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,45,2,1.94,174722605,75367,59.68,2300,2380,2250,3005,1625,2315,2318.29,0.98,0,10495,2475,2395,2335,2255,2195,2365,2225,169,690,500,1430,5,1,33004976,779,-69.41,2.02,12,0.23,-34.00,1171.00,3320,20240520,-28.92,1760,20241209,34.09,2415,-2.28,20250226,1907,23.75,20250102,3320,-28.92,20240520,1760,34.09,20241209,1.16,N,347000,500,168 억,,324951,N,N,0,N,00,N
20250227,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,135187495,58548,46.36,2300,2370,2250,3005,1625,2315,2309.00,0.98,0,6623,2475,2395,2335,2255,2195,2365,2225,169,690,500,1430,5,1,33004976,772,-68.82,2.00,12,0.18,-34.00,1171.00,3320,20240520,-29.52,1760,20241209,32.95,2415,-3.11,20250226,1907,22.71,20250102,3320,-29.52,20240520,1760,32.95,20241209,1.16,N,347000,500,168 억,,324951,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 161253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2330 -40 5 -1.69 133123400 57185 63.33 2350 2365 2305 3080 1660 2370 2327.94 1.02 0 -27343 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 769 -68.53 1.99 12 0.17 -34.00 1171.00 3320 20240520 -29.82 1760 20241209 32.39 2415 -3.52 20250226 1907 22.18 20250102 3320 -29.82 20240520 1760 32.39 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
3 20250228 151258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 -60 5 -2.53 126359715 54278 60.11 2350 2365 2305 3080 1660 2370 2328.01 1.02 0 -26191 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 762 -67.94 1.97 12 0.16 -34.00 1171.00 3320 20240520 -30.42 1760 20241209 31.25 2415 -4.35 20250226 1907 21.13 20250102 3320 -30.42 20240520 1760 31.25 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
4 20250228 141259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2305 -65 5 -2.74 117175330 50304 55.71 2350 2365 2305 3080 1660 2370 2329.34 1.02 0 -23676 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 761 -67.79 1.97 12 0.15 -34.00 1171.00 3320 20240520 -30.57 1760 20241209 30.97 2415 -4.55 20250226 1907 20.87 20250102 3320 -30.57 20240520 1760 30.97 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
5 20250228 131251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 -30 5 -1.27 92990925 39860 44.14 2350 2365 2310 3080 1660 2370 2332.94 1.02 0 -14255 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 772 -68.82 2.00 12 0.12 -34.00 1171.00 3320 20240520 -29.52 1760 20241209 32.95 2415 -3.11 20250226 1907 22.71 20250102 3320 -29.52 20240520 1760 32.95 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
6 20250228 121246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2330 -40 5 -1.69 82566250 35389 39.19 2350 2365 2310 3080 1660 2370 2333.10 1.02 0 -11261 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 769 -68.53 1.99 12 0.11 -34.00 1171.00 3320 20240520 -29.82 1760 20241209 32.39 2415 -3.52 20250226 1907 22.18 20250102 3320 -29.82 20240520 1760 32.39 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
7 20250228 111250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 -30 5 -1.27 67248840 28792 31.89 2350 2365 2310 3080 1660 2370 2335.68 1.02 0 -11541 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 772 -68.82 2.00 12 0.09 -34.00 1171.00 3320 20240520 -29.52 1760 20241209 32.95 2415 -3.11 20250226 1907 22.71 20250102 3320 -29.52 20240520 1760 32.95 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
8 20250228 101249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2350 -20 5 -0.84 44220200 18918 20.95 2350 2365 2310 3080 1660 2370 2337.47 1.02 0 -9835 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 776 -69.12 2.01 12 0.06 -34.00 1171.00 3320 20240520 -29.22 1760 20241209 33.52 2415 -2.69 20250226 1907 23.23 20250102 3320 -29.22 20240520 1760 33.52 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
9 20250228 091253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2360 -10 5 -0.42 3664705 1567 1.74 2350 2365 2320 3080 1660 2370 2338.68 1.02 0 -415 2490 2430 2340 2280 2190 2460 2310 169 710 500 1460 5 1 33004976 779 -69.41 2.02 12 0.00 -34.00 1171.00 3320 20240520 -28.92 1760 20241209 34.09 2415 -2.28 20250226 1907 23.75 20250102 3320 -28.92 20240520 1760 34.09 20241209 1.15 N 347000 500 168 억 335742 N N 0 N 00 N
10 20250227 161237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 55 2 2.38 209951145 90210 71.43 2300 2400 2250 3005 1625 2315 2327.32 0.98 0 9286 2475 2395 2335 2255 2195 2365 2225 169 690 500 1430 5 1 33004976 782 -69.71 2.02 12 0.27 -34.00 1171.00 3320 20240520 -28.61 1760 20241209 34.66 2415 -1.86 20250226 1907 24.28 20250102 3320 -28.61 20240520 1760 34.66 20241209 1.16 N 347000 500 168 억 324951 N N 0 N 00 N
11 20250227 151240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2360 45 2 1.94 174722605 75367 59.68 2300 2380 2250 3005 1625 2315 2318.29 0.98 0 10495 2475 2395 2335 2255 2195 2365 2225 169 690 500 1430 5 1 33004976 779 -69.41 2.02 12 0.23 -34.00 1171.00 3320 20240520 -28.92 1760 20241209 34.09 2415 -2.28 20250226 1907 23.75 20250102 3320 -28.92 20240520 1760 34.09 20241209 1.16 N 347000 500 168 억 324951 N N 0 N 00 N
12 20250227 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 25 2 1.08 135187495 58548 46.36 2300 2370 2250 3005 1625 2315 2309.00 0.98 0 6623 2475 2395 2335 2255 2195 2365 2225 169 690 500 1430 5 1 33004976 772 -68.82 2.00 12 0.18 -34.00 1171.00 3320 20240520 -29.52 1760 20241209 32.95 2415 -3.11 20250226 1907 22.71 20250102 3320 -29.52 20240520 1760 32.95 20241209 1.16 N 347000 500 168 억 324951 N N 0 N 00 N