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
363250/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
20250228,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,80,2,0.81,292275560,29955,46.80,9800,9990,9620,12760,6880,9820,9757.15,1.70,0,-9204,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,696,-8.69,2.52,12,0.43,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,11160,-11.29,20250103,9450,4.76,20250224,12800,-22.66,20240822,5390,83.67,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,151316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,70,2,0.71,288676860,29591,46.23,9800,9990,9620,12760,6880,9820,9755.56,1.70,0,-8923,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,696,-8.68,2.52,12,0.42,-1139.00,3931.00,12800,20240822,-22.73,5390,20240307,83.49,11160,-11.38,20250103,9450,4.66,20250224,12800,-22.73,20240822,5390,83.49,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,141317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,-120,5,-1.22,222480440,22875,35.74,9800,9990,9620,12760,6880,9820,9725.92,1.70,0,-7453,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,682,-8.52,2.47,12,0.33,-1139.00,3931.00,12800,20240822,-24.22,5390,20240307,79.96,11160,-13.08,20250103,9450,2.65,20250224,12800,-24.22,20240822,5390,79.96,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,131309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9750,-70,5,-0.71,202955030,20864,32.60,9800,9990,9620,12760,6880,9820,9727.52,1.70,0,-6368,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,686,-8.56,2.48,12,0.30,-1139.00,3931.00,12800,20240822,-23.83,5390,20240307,80.89,11160,-12.63,20250103,9450,3.17,20250224,12800,-23.83,20240822,5390,80.89,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,121304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9640,-180,5,-1.83,146161140,15026,23.48,9800,9990,9620,12760,6880,9820,9727.22,1.70,0,-5135,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,678,-8.46,2.45,12,0.21,-1139.00,3931.00,12800,20240822,-24.69,5390,20240307,78.85,11160,-13.62,20250103,9450,2.01,20250224,12800,-24.69,20240822,5390,78.85,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,111308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,-80,5,-0.81,96049780,9846,15.38,9800,9990,9620,12760,6880,9820,9755.21,1.70,0,-598,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,685,-8.55,2.48,12,0.14,-1139.00,3931.00,12800,20240822,-23.91,5390,20240307,80.71,11160,-12.72,20250103,9450,3.07,20250224,12800,-23.91,20240822,5390,80.71,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,101307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9730,-90,5,-0.92,83503780,8558,13.37,9800,9990,9620,12760,6880,9820,9757.39,1.70,0,167,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,684,-8.54,2.48,12,0.12,-1139.00,3931.00,12800,20240822,-23.98,5390,20240307,80.52,11160,-12.81,20250103,9450,2.96,20250224,12800,-23.98,20240822,5390,80.52,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250228,091311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,-10,5,-0.10,24284890,2498,3.90,9800,9820,9620,12760,6880,9820,9721.73,1.70,0,-1255,10240,10030,9890,9680,9540,9960,9610,35,2940,500,6670,10,1,7032798,690,-8.61,2.50,12,0.04,-1139.00,3931.00,12800,20240822,-23.36,5390,20240307,82.00,11160,-12.10,20250103,9450,3.81,20250224,12800,-23.36,20240822,5390,82.00,20240307,4.88,N,363250,500,35 억,,119336,N,N,0,N,00,N
20250227,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,-140,5,-1.41,632574850,64008,141.38,9960,10100,9750,12940,6980,9960,9882.75,1.79,0,-10158,10313,10136,9873,9696,9433,10005,9565,35,2980,500,6770,10,1,7032798,691,-8.62,2.50,12,0.91,-1139.00,3931.00,12800,20240822,-23.28,5390,20240307,82.19,11160,-12.01,20250103,9450,3.92,20250224,12800,-23.28,20240822,5390,82.19,20240307,5.14,N,363250,500,35 억,,125802,N,N,0,N,00,N
20250227,151257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,-10,5,-0.10,614746320,62187,137.35,9960,10100,9760,12940,6980,9960,9885.45,1.79,0,-9107,10313,10136,9873,9696,9433,10005,9565,35,2980,500,6770,10,1,7032798,700,-8.74,2.53,12,0.88,-1139.00,3931.00,12800,20240822,-22.27,5390,20240307,84.60,11160,-10.84,20250103,9450,5.29,20250224,12800,-22.27,20240822,5390,84.60,20240307,5.14,N,363250,500,35 억,,125802,N,N,0,N,00,N
20250227,141258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,-150,5,-1.51,522970350,52824,116.67,9960,10100,9760,12940,6980,9960,9900.24,1.79,0,-6076,10313,10136,9873,9696,9433,10005,9565,35,2980,500,6770,10,1,7032798,690,-8.61,2.50,12,0.75,-1139.00,3931.00,12800,20240822,-23.36,5390,20240307,82.00,11160,-12.10,20250103,9450,3.81,20250224,12800,-23.36,20240822,5390,82.00,20240307,5.14,N,363250,500,35 억,,125802,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 161311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9900 80 2 0.81 292275560 29955 46.80 9800 9990 9620 12760 6880 9820 9757.15 1.70 0 -9204 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 696 -8.69 2.52 12 0.43 -1139.00 3931.00 12800 20240822 -22.66 5390 20240307 83.67 11160 -11.29 20250103 9450 4.76 20250224 12800 -22.66 20240822 5390 83.67 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
3 20250228 151316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9890 70 2 0.71 288676860 29591 46.23 9800 9990 9620 12760 6880 9820 9755.56 1.70 0 -8923 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 696 -8.68 2.52 12 0.42 -1139.00 3931.00 12800 20240822 -22.73 5390 20240307 83.49 11160 -11.38 20250103 9450 4.66 20250224 12800 -22.73 20240822 5390 83.49 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
4 20250228 141317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9700 -120 5 -1.22 222480440 22875 35.74 9800 9990 9620 12760 6880 9820 9725.92 1.70 0 -7453 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 682 -8.52 2.47 12 0.33 -1139.00 3931.00 12800 20240822 -24.22 5390 20240307 79.96 11160 -13.08 20250103 9450 2.65 20250224 12800 -24.22 20240822 5390 79.96 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
5 20250228 131309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9750 -70 5 -0.71 202955030 20864 32.60 9800 9990 9620 12760 6880 9820 9727.52 1.70 0 -6368 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 686 -8.56 2.48 12 0.30 -1139.00 3931.00 12800 20240822 -23.83 5390 20240307 80.89 11160 -12.63 20250103 9450 3.17 20250224 12800 -23.83 20240822 5390 80.89 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
6 20250228 121304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9640 -180 5 -1.83 146161140 15026 23.48 9800 9990 9620 12760 6880 9820 9727.22 1.70 0 -5135 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 678 -8.46 2.45 12 0.21 -1139.00 3931.00 12800 20240822 -24.69 5390 20240307 78.85 11160 -13.62 20250103 9450 2.01 20250224 12800 -24.69 20240822 5390 78.85 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
7 20250228 111308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9740 -80 5 -0.81 96049780 9846 15.38 9800 9990 9620 12760 6880 9820 9755.21 1.70 0 -598 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 685 -8.55 2.48 12 0.14 -1139.00 3931.00 12800 20240822 -23.91 5390 20240307 80.71 11160 -12.72 20250103 9450 3.07 20250224 12800 -23.91 20240822 5390 80.71 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
8 20250228 101307 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9730 -90 5 -0.92 83503780 8558 13.37 9800 9990 9620 12760 6880 9820 9757.39 1.70 0 167 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 684 -8.54 2.48 12 0.12 -1139.00 3931.00 12800 20240822 -23.98 5390 20240307 80.52 11160 -12.81 20250103 9450 2.96 20250224 12800 -23.98 20240822 5390 80.52 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
9 20250228 091311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9810 -10 5 -0.10 24284890 2498 3.90 9800 9820 9620 12760 6880 9820 9721.73 1.70 0 -1255 10240 10030 9890 9680 9540 9960 9610 35 2940 500 6670 10 1 7032798 690 -8.61 2.50 12 0.04 -1139.00 3931.00 12800 20240822 -23.36 5390 20240307 82.00 11160 -12.10 20250103 9450 3.81 20250224 12800 -23.36 20240822 5390 82.00 20240307 4.88 N 363250 500 35 억 119336 N N 0 N 00 N
10 20250227 161255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9820 -140 5 -1.41 632574850 64008 141.38 9960 10100 9750 12940 6980 9960 9882.75 1.79 0 -10158 10313 10136 9873 9696 9433 10005 9565 35 2980 500 6770 10 1 7032798 691 -8.62 2.50 12 0.91 -1139.00 3931.00 12800 20240822 -23.28 5390 20240307 82.19 11160 -12.01 20250103 9450 3.92 20250224 12800 -23.28 20240822 5390 82.19 20240307 5.14 N 363250 500 35 억 125802 N N 0 N 00 N
11 20250227 151257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9950 -10 5 -0.10 614746320 62187 137.35 9960 10100 9760 12940 6980 9960 9885.45 1.79 0 -9107 10313 10136 9873 9696 9433 10005 9565 35 2980 500 6770 10 1 7032798 700 -8.74 2.53 12 0.88 -1139.00 3931.00 12800 20240822 -22.27 5390 20240307 84.60 11160 -10.84 20250103 9450 5.29 20250224 12800 -22.27 20240822 5390 84.60 20240307 5.14 N 363250 500 35 억 125802 N N 0 N 00 N
12 20250227 141258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9810 -150 5 -1.51 522970350 52824 116.67 9960 10100 9760 12940 6980 9960 9900.24 1.79 0 -6076 10313 10136 9873 9696 9433 10005 9565 35 2980 500 6770 10 1 7032798 690 -8.61 2.50 12 0.75 -1139.00 3931.00 12800 20240822 -23.36 5390 20240307 82.00 11160 -12.10 20250103 9450 3.81 20250224 12800 -23.36 20240822 5390 82.00 20240307 5.14 N 363250 500 35 억 125802 N N 0 N 00 N