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
360350/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
20250228,161309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-70,5,-0.96,138988890,19563,61.62,7240,7240,7000,9430,5090,7260,7102.15,5.57,0,-6518,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,410,21.34,2.84,12,0.34,337.00,2530.00,46400,20240223,-84.50,6160,20241115,16.72,8540,-15.81,20250110,6740,6.68,20250221,40650,-82.31,20240305,6160,16.72,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-140,5,-1.93,125201040,17643,55.57,7240,7240,7000,9430,5090,7260,7094.01,5.57,0,-5272,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,406,21.13,2.81,12,0.31,337.00,2530.00,46400,20240223,-84.66,6160,20241115,15.58,8540,-16.63,20250110,6740,5.64,20250221,40650,-82.48,20240305,6160,15.58,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,141315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-130,5,-1.79,107421650,15148,47.71,7240,7240,7000,9430,5090,7260,7088.65,5.57,0,-4676,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,407,21.16,2.82,12,0.27,337.00,2530.00,46400,20240223,-84.63,6160,20241115,15.75,8540,-16.51,20250110,6740,5.79,20250221,40650,-82.46,20240305,6160,15.75,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,131306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-160,5,-2.20,91289670,12891,40.60,7240,7240,7000,9430,5090,7260,7078.13,5.57,0,-4492,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,405,21.07,2.81,12,0.23,337.00,2530.00,46400,20240223,-84.70,6160,20241115,15.26,8540,-16.86,20250110,6740,5.34,20250221,40650,-82.53,20240305,6160,15.26,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,121301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,-220,5,-3.03,81012630,11433,36.01,7240,7240,7000,9430,5090,7260,7081.97,5.57,0,-3871,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,402,20.89,2.78,12,0.20,337.00,2530.00,46400,20240223,-84.83,6160,20241115,14.29,8540,-17.56,20250110,6740,4.45,20250221,40650,-82.68,20240305,6160,14.29,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,111306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-150,5,-2.07,54320880,7643,24.07,7240,7240,7040,9430,5090,7260,7102.11,5.57,0,-2669,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,406,21.10,2.81,12,0.13,337.00,2530.00,46400,20240223,-84.68,6160,20241115,15.42,8540,-16.74,20250110,6740,5.49,20250221,40650,-82.51,20240305,6160,15.42,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,101305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-140,5,-1.93,37931470,5325,16.77,7240,7240,7080,9430,5090,7260,7116.55,5.57,0,-629,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,406,21.13,2.81,12,0.09,337.00,2530.00,46400,20240223,-84.66,6160,20241115,15.58,8540,-16.63,20250110,6740,5.64,20250221,40650,-82.48,20240305,6160,15.58,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250228,091309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,-80,5,-1.10,4849570,675,2.13,7240,7240,7100,9430,5090,7260,7140.16,5.57,0,26,7466,7362,7206,7102,6946,7415,7155,29,2170,500,4500,10,1,5704970,410,21.31,2.84,12,0.01,337.00,2530.00,46400,20240223,-84.53,6160,20241115,16.56,8540,-15.93,20250110,6740,6.53,20250221,40650,-82.34,20240305,6160,16.56,20241115,2.06,N,360350,500,28 억,,318027,N,N,0,N,00,N
20250227,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,130,2,1.82,228094650,31750,139.31,7190,7310,7050,9260,5000,7130,7184.08,5.50,0,4318,7376,7252,7126,7002,6876,7315,7065,29,2130,500,4420,10,1,5704970,414,21.54,2.87,12,0.56,337.00,2530.00,46400,20240223,-84.35,6160,20241115,17.86,8540,-14.99,20250110,6740,7.72,20250221,40650,-82.14,20240305,6160,17.86,20241115,2.09,N,360350,500,28 억,,313708,N,N,0,N,00,N
20250227,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,130,2,1.82,222526290,30983,135.94,7190,7310,7050,9260,5000,7130,7182.21,5.50,0,4287,7376,7252,7126,7002,6876,7315,7065,29,2130,500,4420,10,1,5704970,414,21.54,2.87,12,0.54,337.00,2530.00,46400,20240223,-84.35,6160,20241115,17.86,8540,-14.99,20250110,6740,7.72,20250221,40650,-82.14,20240305,6160,17.86,20241115,2.09,N,360350,500,28 억,,313708,N,N,0,N,00,N
20250227,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,100,2,1.40,188703630,26313,115.45,7190,7310,7050,9260,5000,7130,7171.50,5.50,0,3391,7376,7252,7126,7002,6876,7315,7065,29,2130,500,4420,10,1,5704970,412,21.45,2.86,12,0.46,337.00,2530.00,46400,20240223,-84.42,6160,20241115,17.37,8540,-15.34,20250110,6740,7.27,20250221,40650,-82.21,20240305,6160,17.37,20241115,2.09,N,360350,500,28 억,,313708,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 161309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 -70 5 -0.96 138988890 19563 61.62 7240 7240 7000 9430 5090 7260 7102.15 5.57 0 -6518 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 410 21.34 2.84 12 0.34 337.00 2530.00 46400 20240223 -84.50 6160 20241115 16.72 8540 -15.81 20250110 6740 6.68 20250221 40650 -82.31 20240305 6160 16.72 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
3 20250228 151314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7120 -140 5 -1.93 125201040 17643 55.57 7240 7240 7000 9430 5090 7260 7094.01 5.57 0 -5272 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 406 21.13 2.81 12 0.31 337.00 2530.00 46400 20240223 -84.66 6160 20241115 15.58 8540 -16.63 20250110 6740 5.64 20250221 40650 -82.48 20240305 6160 15.58 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
4 20250228 141315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 -130 5 -1.79 107421650 15148 47.71 7240 7240 7000 9430 5090 7260 7088.65 5.57 0 -4676 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 407 21.16 2.82 12 0.27 337.00 2530.00 46400 20240223 -84.63 6160 20241115 15.75 8540 -16.51 20250110 6740 5.79 20250221 40650 -82.46 20240305 6160 15.75 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
5 20250228 131306 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 -160 5 -2.20 91289670 12891 40.60 7240 7240 7000 9430 5090 7260 7078.13 5.57 0 -4492 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 405 21.07 2.81 12 0.23 337.00 2530.00 46400 20240223 -84.70 6160 20241115 15.26 8540 -16.86 20250110 6740 5.34 20250221 40650 -82.53 20240305 6160 15.26 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
6 20250228 121301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 -220 5 -3.03 81012630 11433 36.01 7240 7240 7000 9430 5090 7260 7081.97 5.57 0 -3871 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 402 20.89 2.78 12 0.20 337.00 2530.00 46400 20240223 -84.83 6160 20241115 14.29 8540 -17.56 20250110 6740 4.45 20250221 40650 -82.68 20240305 6160 14.29 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
7 20250228 111306 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 -150 5 -2.07 54320880 7643 24.07 7240 7240 7040 9430 5090 7260 7102.11 5.57 0 -2669 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 406 21.10 2.81 12 0.13 337.00 2530.00 46400 20240223 -84.68 6160 20241115 15.42 8540 -16.74 20250110 6740 5.49 20250221 40650 -82.51 20240305 6160 15.42 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
8 20250228 101305 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7120 -140 5 -1.93 37931470 5325 16.77 7240 7240 7080 9430 5090 7260 7116.55 5.57 0 -629 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 406 21.13 2.81 12 0.09 337.00 2530.00 46400 20240223 -84.66 6160 20241115 15.58 8540 -16.63 20250110 6740 5.64 20250221 40650 -82.48 20240305 6160 15.58 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
9 20250228 091309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 -80 5 -1.10 4849570 675 2.13 7240 7240 7100 9430 5090 7260 7140.16 5.57 0 26 7466 7362 7206 7102 6946 7415 7155 29 2170 500 4500 10 1 5704970 410 21.31 2.84 12 0.01 337.00 2530.00 46400 20240223 -84.53 6160 20241115 16.56 8540 -15.93 20250110 6740 6.53 20250221 40650 -82.34 20240305 6160 16.56 20241115 2.06 N 360350 500 28 억 318027 N N 0 N 00 N
10 20250227 161253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 130 2 1.82 228094650 31750 139.31 7190 7310 7050 9260 5000 7130 7184.08 5.50 0 4318 7376 7252 7126 7002 6876 7315 7065 29 2130 500 4420 10 1 5704970 414 21.54 2.87 12 0.56 337.00 2530.00 46400 20240223 -84.35 6160 20241115 17.86 8540 -14.99 20250110 6740 7.72 20250221 40650 -82.14 20240305 6160 17.86 20241115 2.09 N 360350 500 28 억 313708 N N 0 N 00 N
11 20250227 151255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 130 2 1.82 222526290 30983 135.94 7190 7310 7050 9260 5000 7130 7182.21 5.50 0 4287 7376 7252 7126 7002 6876 7315 7065 29 2130 500 4420 10 1 5704970 414 21.54 2.87 12 0.54 337.00 2530.00 46400 20240223 -84.35 6160 20241115 17.86 8540 -14.99 20250110 6740 7.72 20250221 40650 -82.14 20240305 6160 17.86 20241115 2.09 N 360350 500 28 억 313708 N N 0 N 00 N
12 20250227 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 100 2 1.40 188703630 26313 115.45 7190 7310 7050 9260 5000 7130 7171.50 5.50 0 3391 7376 7252 7126 7002 6876 7315 7065 29 2130 500 4420 10 1 5704970 412 21.45 2.86 12 0.46 337.00 2530.00 46400 20240223 -84.42 6160 20241115 17.37 8540 -15.34 20250110 6740 7.27 20250221 40650 -82.21 20240305 6160 17.37 20241115 2.09 N 360350 500 28 억 313708 N N 0 N 00 N