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
348350/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
20250228,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7050,-370,5,-4.99,118234410,16568,101.56,7370,7370,7050,9640,5200,7420,7136.86,0.49,0,-5671,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,718,11.33,0.61,12,0.16,622.00,11517.00,12480,20240508,-43.51,6200,20241202,13.71,8900,-20.79,20250107,6650,6.02,20250102,12480,-43.51,20240508,6200,13.71,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,151302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,-350,5,-4.72,110239950,15436,94.62,7370,7370,7050,9640,5200,7420,7141.74,0.49,0,-4938,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,720,11.37,0.61,12,0.15,622.00,11517.00,12480,20240508,-43.35,6200,20241202,14.03,8900,-20.56,20250107,6650,6.32,20250102,12480,-43.35,20240508,6200,14.03,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,141303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,-350,5,-4.72,99396810,13902,85.22,7370,7370,7050,9640,5200,7420,7149.82,0.49,0,-3723,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,720,11.37,0.61,12,0.14,622.00,11517.00,12480,20240508,-43.35,6200,20241202,14.03,8900,-20.56,20250107,6650,6.32,20250102,12480,-43.35,20240508,6200,14.03,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,131255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-320,5,-4.31,83120260,11605,71.14,7370,7370,7090,9640,5200,7420,7162.45,0.49,0,-2607,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,723,11.41,0.62,12,0.11,622.00,11517.00,12480,20240508,-43.11,6200,20241202,14.52,8900,-20.22,20250107,6650,6.77,20250102,12480,-43.11,20240508,6200,14.52,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,121250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-330,5,-4.45,69112570,9631,59.04,7370,7370,7090,9640,5200,7420,7176.05,0.49,0,-2250,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,722,11.40,0.62,12,0.09,622.00,11517.00,12480,20240508,-43.19,6200,20241202,14.35,8900,-20.34,20250107,6650,6.62,20250102,12480,-43.19,20240508,6200,14.35,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,111254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-290,5,-3.91,50283650,6985,42.82,7370,7370,7130,9640,5200,7420,7198.80,0.49,0,-1228,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,726,11.46,0.62,12,0.07,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,-210,5,-2.83,33651870,4665,28.60,7370,7370,7170,9640,5200,7420,7213.69,0.49,0,308,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,734,11.59,0.63,12,0.05,622.00,11517.00,12480,20240508,-42.23,6200,20241202,16.29,8900,-18.99,20250107,6650,8.42,20250102,12480,-42.23,20240508,6200,16.29,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250228,091257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,-160,5,-2.16,4443100,609,3.73,7370,7370,7250,9640,5200,7420,7295.73,0.49,0,-310,7686,7552,7486,7352,7286,7520,7320,51,2220,500,4450,10,1,10183600,739,11.67,0.63,12,0.01,622.00,11517.00,12480,20240508,-41.83,6200,20241202,17.10,8900,-18.43,20250107,6650,9.17,20250102,12480,-41.83,20240508,6200,17.10,20241202,1.23,N,348350,500,50 억,,49744,N,N,0,N,00,N
20250227,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-190,5,-2.50,121891380,16270,173.53,7530,7620,7420,9890,5330,7610,7491.79,0.55,0,-6284,7703,7656,7593,7546,7483,7680,7570,51,2280,500,4560,10,1,10183600,756,11.93,0.64,12,0.16,622.00,11517.00,12480,20240508,-40.54,6200,20241202,19.68,8900,-16.63,20250107,6650,11.58,20250102,12480,-40.54,20240508,6200,19.68,20241202,1.24,N,348350,500,50 억,,56023,N,N,0,N,00,N
20250227,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-170,5,-2.23,114788950,15313,163.32,7530,7620,7430,9890,5330,7610,7496.18,0.55,0,-6024,7703,7656,7593,7546,7483,7680,7570,51,2280,500,4560,10,1,10183600,758,11.96,0.65,12,0.15,622.00,11517.00,12480,20240508,-40.38,6200,20241202,20.00,8900,-16.40,20250107,6650,11.88,20250102,12480,-40.38,20240508,6200,20.00,20241202,1.24,N,348350,500,50 억,,56023,N,N,0,N,00,N
20250227,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-170,5,-2.23,100485030,13390,142.81,7530,7620,7430,9890,5330,7610,7504.48,0.55,0,-5783,7703,7656,7593,7546,7483,7680,7570,51,2280,500,4560,10,1,10183600,758,11.96,0.65,12,0.13,622.00,11517.00,12480,20240508,-40.38,6200,20241202,20.00,8900,-16.40,20250107,6650,11.88,20250102,12480,-40.38,20240508,6200,20.00,20241202,1.24,N,348350,500,50 억,,56023,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 161257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7050 -370 5 -4.99 118234410 16568 101.56 7370 7370 7050 9640 5200 7420 7136.86 0.49 0 -5671 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 718 11.33 0.61 12 0.16 622.00 11517.00 12480 20240508 -43.51 6200 20241202 13.71 8900 -20.79 20250107 6650 6.02 20250102 12480 -43.51 20240508 6200 13.71 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
3 20250228 151302 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7070 -350 5 -4.72 110239950 15436 94.62 7370 7370 7050 9640 5200 7420 7141.74 0.49 0 -4938 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 720 11.37 0.61 12 0.15 622.00 11517.00 12480 20240508 -43.35 6200 20241202 14.03 8900 -20.56 20250107 6650 6.32 20250102 12480 -43.35 20240508 6200 14.03 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
4 20250228 141303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7070 -350 5 -4.72 99396810 13902 85.22 7370 7370 7050 9640 5200 7420 7149.82 0.49 0 -3723 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 720 11.37 0.61 12 0.14 622.00 11517.00 12480 20240508 -43.35 6200 20241202 14.03 8900 -20.56 20250107 6650 6.32 20250102 12480 -43.35 20240508 6200 14.03 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
5 20250228 131255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 -320 5 -4.31 83120260 11605 71.14 7370 7370 7090 9640 5200 7420 7162.45 0.49 0 -2607 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 723 11.41 0.62 12 0.11 622.00 11517.00 12480 20240508 -43.11 6200 20241202 14.52 8900 -20.22 20250107 6650 6.77 20250102 12480 -43.11 20240508 6200 14.52 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
6 20250228 121250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7090 -330 5 -4.45 69112570 9631 59.04 7370 7370 7090 9640 5200 7420 7176.05 0.49 0 -2250 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 722 11.40 0.62 12 0.09 622.00 11517.00 12480 20240508 -43.19 6200 20241202 14.35 8900 -20.34 20250107 6650 6.62 20250102 12480 -43.19 20240508 6200 14.35 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
7 20250228 111254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 -290 5 -3.91 50283650 6985 42.82 7370 7370 7130 9640 5200 7420 7198.80 0.49 0 -1228 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 726 11.46 0.62 12 0.07 622.00 11517.00 12480 20240508 -42.87 6200 20241202 15.00 8900 -19.89 20250107 6650 7.22 20250102 12480 -42.87 20240508 6200 15.00 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
8 20250228 101252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 -210 5 -2.83 33651870 4665 28.60 7370 7370 7170 9640 5200 7420 7213.69 0.49 0 308 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 734 11.59 0.63 12 0.05 622.00 11517.00 12480 20240508 -42.23 6200 20241202 16.29 8900 -18.99 20250107 6650 8.42 20250102 12480 -42.23 20240508 6200 16.29 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
9 20250228 091257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 -160 5 -2.16 4443100 609 3.73 7370 7370 7250 9640 5200 7420 7295.73 0.49 0 -310 7686 7552 7486 7352 7286 7520 7320 51 2220 500 4450 10 1 10183600 739 11.67 0.63 12 0.01 622.00 11517.00 12480 20240508 -41.83 6200 20241202 17.10 8900 -18.43 20250107 6650 9.17 20250102 12480 -41.83 20240508 6200 17.10 20241202 1.23 N 348350 500 50 억 49744 N N 0 N 00 N
10 20250227 161241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 -190 5 -2.50 121891380 16270 173.53 7530 7620 7420 9890 5330 7610 7491.79 0.55 0 -6284 7703 7656 7593 7546 7483 7680 7570 51 2280 500 4560 10 1 10183600 756 11.93 0.64 12 0.16 622.00 11517.00 12480 20240508 -40.54 6200 20241202 19.68 8900 -16.63 20250107 6650 11.58 20250102 12480 -40.54 20240508 6200 19.68 20241202 1.24 N 348350 500 50 억 56023 N N 0 N 00 N
11 20250227 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 -170 5 -2.23 114788950 15313 163.32 7530 7620 7430 9890 5330 7610 7496.18 0.55 0 -6024 7703 7656 7593 7546 7483 7680 7570 51 2280 500 4560 10 1 10183600 758 11.96 0.65 12 0.15 622.00 11517.00 12480 20240508 -40.38 6200 20241202 20.00 8900 -16.40 20250107 6650 11.88 20250102 12480 -40.38 20240508 6200 20.00 20241202 1.24 N 348350 500 50 억 56023 N N 0 N 00 N
12 20250227 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 -170 5 -2.23 100485030 13390 142.81 7530 7620 7430 9890 5330 7610 7504.48 0.55 0 -5783 7703 7656 7593 7546 7483 7680 7570 51 2280 500 4560 10 1 10183600 758 11.96 0.65 12 0.13 622.00 11517.00 12480 20240508 -40.38 6200 20241202 20.00 8900 -16.40 20250107 6650 11.88 20250102 12480 -40.38 20240508 6200 20.00 20241202 1.24 N 348350 500 50 억 56023 N N 0 N 00 N