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
347890/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
20250228,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-10,5,-0.18,70972940,13232,171.42,5450,5460,5280,7110,3830,5470,5363.73,0.17,0,284,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,923,14.52,1.22,12,0.08,376.00,4459.00,8180,20240220,-33.25,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7910,-30.97,20240228,4805,13.63,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-90,5,-1.65,61596500,11513,149.15,5450,5450,5280,7110,3830,5470,5350.17,0.17,0,737,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,910,14.31,1.21,12,0.07,376.00,4459.00,8180,20240220,-34.23,4805,20241209,11.97,5980,-10.03,20250219,5150,4.47,20250205,7910,-31.98,20240228,4805,11.97,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,141301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-100,5,-1.83,58373440,10913,141.38,5450,5450,5280,7110,3830,5470,5348.98,0.17,0,906,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,908,14.28,1.20,12,0.06,376.00,4459.00,8180,20240220,-34.35,4805,20241209,11.76,5980,-10.20,20250219,5150,4.27,20250205,7910,-32.11,20240228,4805,11.76,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,131253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-70,5,-1.28,54865170,10261,132.93,5450,5450,5280,7110,3830,5470,5346.96,0.17,0,797,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,913,14.36,1.21,12,0.06,376.00,4459.00,8180,20240220,-33.99,4805,20241209,12.38,5980,-9.70,20250219,5150,4.85,20250205,7910,-31.73,20240228,4805,12.38,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,121248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-70,5,-1.28,52856560,9887,128.09,5450,5450,5280,7110,3830,5470,5346.07,0.17,0,799,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,913,14.36,1.21,12,0.06,376.00,4459.00,8180,20240220,-33.99,4805,20241209,12.38,5980,-9.70,20250219,5150,4.85,20250205,7910,-31.73,20240228,4805,12.38,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,111252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-60,5,-1.10,52030350,9733,126.09,5450,5450,5280,7110,3830,5470,5345.77,0.17,0,779,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,915,14.39,1.21,12,0.06,376.00,4459.00,8180,20240220,-33.86,4805,20241209,12.59,5980,-9.53,20250219,5150,5.05,20250205,7910,-31.61,20240228,4805,12.59,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,101251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-30,5,-0.55,25217590,4694,60.81,5450,5450,5320,7110,3830,5470,5372.30,0.17,0,340,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,920,14.47,1.22,12,0.03,376.00,4459.00,8180,20240220,-33.50,4805,20241209,13.22,5980,-9.03,20250219,5150,5.63,20250205,7910,-31.23,20240228,4805,13.22,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250228,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-20,5,-0.37,17370430,3238,41.95,5450,5450,5340,7110,3830,5470,5364.56,0.17,0,728,5683,5576,5513,5406,5343,5545,5375,17,1640,100,3930,10,1,16913204,922,14.49,1.22,12,0.02,376.00,4459.00,8180,20240220,-33.37,4805,20241209,13.42,5980,-8.86,20250219,5150,5.83,20250205,7910,-31.10,20240228,4805,13.42,20241209,0.83,N,347890,100,16 억,,28459,N,N,103,N,00,N
20250227,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-90,5,-1.62,42550790,7719,39.25,5560,5620,5450,7220,3900,5560,5512.47,0.17,0,-1232,5753,5656,5533,5436,5313,5595,5375,17,1660,100,4000,10,1,16913204,925,14.55,1.23,12,0.05,376.00,4459.00,8180,20240220,-33.13,4805,20241209,13.84,5980,-8.53,20250219,5150,6.21,20250205,7910,-30.85,20240227,4805,13.84,20241209,0.80,N,347890,100,16 억,,28504,N,N,103,N,00,N
20250227,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-40,5,-0.72,40554090,7354,37.40,5560,5620,5450,7220,3900,5560,5514.56,0.17,0,-1232,5753,5656,5533,5436,5313,5595,5375,17,1660,100,4000,10,1,16913204,934,14.68,1.24,12,0.04,376.00,4459.00,8180,20240220,-32.52,4805,20241209,14.88,5980,-7.69,20250219,5150,7.18,20250205,7910,-30.21,20240227,4805,14.88,20241209,0.80,N,347890,100,16 억,,28504,N,N,0,N,00,N
20250227,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-90,5,-1.62,38358120,6953,35.36,5560,5620,5450,7220,3900,5560,5516.77,0.17,0,-1159,5753,5656,5533,5436,5313,5595,5375,17,1660,100,4000,10,1,16913204,925,14.55,1.23,12,0.04,376.00,4459.00,8180,20240220,-33.13,4805,20241209,13.84,5980,-8.53,20250219,5150,6.21,20250205,7910,-30.85,20240227,4805,13.84,20241209,0.80,N,347890,100,16 억,,28504,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 161255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 -10 5 -0.18 70972940 13232 171.42 5450 5460 5280 7110 3830 5470 5363.73 0.17 0 284 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 923 14.52 1.22 12 0.08 376.00 4459.00 8180 20240220 -33.25 4805 20241209 13.63 5980 -8.70 20250219 5150 6.02 20250205 7910 -30.97 20240228 4805 13.63 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
3 20250228 151300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 -90 5 -1.65 61596500 11513 149.15 5450 5450 5280 7110 3830 5470 5350.17 0.17 0 737 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 910 14.31 1.21 12 0.07 376.00 4459.00 8180 20240220 -34.23 4805 20241209 11.97 5980 -10.03 20250219 5150 4.47 20250205 7910 -31.98 20240228 4805 11.97 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
4 20250228 141301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 -100 5 -1.83 58373440 10913 141.38 5450 5450 5280 7110 3830 5470 5348.98 0.17 0 906 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 908 14.28 1.20 12 0.06 376.00 4459.00 8180 20240220 -34.35 4805 20241209 11.76 5980 -10.20 20250219 5150 4.27 20250205 7910 -32.11 20240228 4805 11.76 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
5 20250228 131253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 -70 5 -1.28 54865170 10261 132.93 5450 5450 5280 7110 3830 5470 5346.96 0.17 0 797 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 913 14.36 1.21 12 0.06 376.00 4459.00 8180 20240220 -33.99 4805 20241209 12.38 5980 -9.70 20250219 5150 4.85 20250205 7910 -31.73 20240228 4805 12.38 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
6 20250228 121248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 -70 5 -1.28 52856560 9887 128.09 5450 5450 5280 7110 3830 5470 5346.07 0.17 0 799 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 913 14.36 1.21 12 0.06 376.00 4459.00 8180 20240220 -33.99 4805 20241209 12.38 5980 -9.70 20250219 5150 4.85 20250205 7910 -31.73 20240228 4805 12.38 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
7 20250228 111252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 -60 5 -1.10 52030350 9733 126.09 5450 5450 5280 7110 3830 5470 5345.77 0.17 0 779 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 915 14.39 1.21 12 0.06 376.00 4459.00 8180 20240220 -33.86 4805 20241209 12.59 5980 -9.53 20250219 5150 5.05 20250205 7910 -31.61 20240228 4805 12.59 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
8 20250228 101251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 -30 5 -0.55 25217590 4694 60.81 5450 5450 5320 7110 3830 5470 5372.30 0.17 0 340 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 920 14.47 1.22 12 0.03 376.00 4459.00 8180 20240220 -33.50 4805 20241209 13.22 5980 -9.03 20250219 5150 5.63 20250205 7910 -31.23 20240228 4805 13.22 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
9 20250228 091255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -20 5 -0.37 17370430 3238 41.95 5450 5450 5340 7110 3830 5470 5364.56 0.17 0 728 5683 5576 5513 5406 5343 5545 5375 17 1640 100 3930 10 1 16913204 922 14.49 1.22 12 0.02 376.00 4459.00 8180 20240220 -33.37 4805 20241209 13.42 5980 -8.86 20250219 5150 5.83 20250205 7910 -31.10 20240228 4805 13.42 20241209 0.83 N 347890 100 16 억 28459 N N 103 N 00 N
10 20250227 161239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -90 5 -1.62 42550790 7719 39.25 5560 5620 5450 7220 3900 5560 5512.47 0.17 0 -1232 5753 5656 5533 5436 5313 5595 5375 17 1660 100 4000 10 1 16913204 925 14.55 1.23 12 0.05 376.00 4459.00 8180 20240220 -33.13 4805 20241209 13.84 5980 -8.53 20250219 5150 6.21 20250205 7910 -30.85 20240227 4805 13.84 20241209 0.80 N 347890 100 16 억 28504 N N 103 N 00 N
11 20250227 151241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 -40 5 -0.72 40554090 7354 37.40 5560 5620 5450 7220 3900 5560 5514.56 0.17 0 -1232 5753 5656 5533 5436 5313 5595 5375 17 1660 100 4000 10 1 16913204 934 14.68 1.24 12 0.04 376.00 4459.00 8180 20240220 -32.52 4805 20241209 14.88 5980 -7.69 20250219 5150 7.18 20250205 7910 -30.21 20240227 4805 14.88 20241209 0.80 N 347890 100 16 억 28504 N N 0 N 00 N
12 20250227 141243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -90 5 -1.62 38358120 6953 35.36 5560 5620 5450 7220 3900 5560 5516.77 0.17 0 -1159 5753 5656 5533 5436 5313 5595 5375 17 1660 100 4000 10 1 16913204 925 14.55 1.23 12 0.04 376.00 4459.00 8180 20240220 -33.13 4805 20241209 13.84 5980 -8.53 20250219 5150 6.21 20250205 7910 -30.85 20240227 4805 13.84 20241209 0.80 N 347890 100 16 억 28504 N N 0 N 00 N