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
370090/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
20250228,161316,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19160,-1040,5,-5.15,2350607270,120555,65.15,19520,19860,19130,26250,14150,20200,19498.90,1.94,0,9213,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1639,20.76,3.20,12,1.41,923.00,5992.00,32700,20241218,-41.41,12010,20240805,59.53,30750,-37.69,20250106,19130,0.16,20250228,32700,-41.41,20241218,12010,59.53,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,151321,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19160,-1040,5,-5.15,2211211260,113278,61.22,19520,19860,19150,26250,14150,20200,19520.21,1.94,0,9467,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1639,20.76,3.20,12,1.32,923.00,5992.00,32700,20241218,-41.41,12010,20240805,59.53,30750,-37.69,20250106,19150,0.05,20250228,32700,-41.41,20241218,12010,59.53,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,141322,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19290,-910,5,-4.50,1846270150,94296,50.96,19520,19860,19270,26250,14150,20200,19579.50,1.94,0,10361,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1651,20.90,3.22,12,1.10,923.00,5992.00,32700,20241218,-41.01,12010,20240805,60.62,30750,-37.27,20250106,19270,0.10,20250228,32700,-41.01,20241218,12010,60.62,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,131314,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19360,-840,5,-4.16,1602401870,81704,44.15,19520,19860,19300,26250,14150,20200,19612.27,1.94,0,8539,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1657,20.98,3.23,12,0.95,923.00,5992.00,32700,20241218,-40.80,12010,20240805,61.20,30750,-37.04,20250106,19300,0.31,20250228,32700,-40.80,20241218,12010,61.20,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,121308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19530,-670,5,-3.32,1169051060,59433,32.12,19520,19860,19520,26250,14150,20200,19670.05,1.94,0,10059,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1671,21.16,3.26,12,0.69,923.00,5992.00,32700,20241218,-40.28,12010,20240805,62.61,30750,-36.49,20250106,19520,0.05,20250228,32700,-40.28,20241218,12010,62.61,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,111313,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19580,-620,5,-3.07,990109320,50279,27.17,19520,19860,19520,26250,14150,20200,19692.28,1.94,0,9175,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1675,21.21,3.27,12,0.59,923.00,5992.00,32700,20241218,-40.12,12010,20240805,63.03,30750,-36.33,20250106,19520,0.31,20250228,32700,-40.12,20241218,12010,63.03,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,101312,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19800,-400,5,-1.98,729622690,37026,20.01,19520,19860,19520,26250,14150,20200,19705.66,1.94,0,8171,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1694,21.45,3.30,12,0.43,923.00,5992.00,32700,20241218,-39.45,12010,20240805,64.86,30750,-35.61,20250106,19520,1.43,20250228,32700,-39.45,20241218,12010,64.86,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250228,091316,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19800,-400,5,-1.98,391571490,19922,10.77,19520,19860,19520,26250,14150,20200,19655.18,1.94,0,6376,22033,21116,20583,19666,19133,20850,19400,43,6050,500,12520,10,1,8556830,1694,21.45,3.30,12,0.23,923.00,5992.00,32700,20241218,-39.45,12010,20240805,64.86,30750,-35.61,20250106,19520,1.43,20250228,32700,-39.45,20241218,12010,64.86,20240805,7.11,N,370090,500,43 억,,166115,N,N,1,N,00,N
20250227,161259,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20200,-1200,5,-5.61,3696513350,180567,154.99,21250,21500,20050,27800,15000,21400,20471.42,2.05,0,-9335,22200,21800,21400,21000,20600,21600,20800,43,6400,500,13260,50,1,8556830,1728,21.89,3.37,12,2.11,923.00,5992.00,32700,20241218,-38.23,12010,20240805,68.19,30750,-34.31,20250106,20050,0.75,20250227,32700,-38.23,20241218,12010,68.19,20240805,7.08,N,370090,500,43 억,,175477,N,N,1,N,00,N
20250227,151301,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20100,-1300,5,-6.07,3510451600,171337,147.07,21250,21500,20050,27800,15000,21400,20487.77,2.05,0,-8847,22200,21800,21400,21000,20600,21600,20800,43,6400,500,13260,50,1,8556830,1720,21.78,3.35,12,2.00,923.00,5992.00,32700,20241218,-38.53,12010,20240805,67.36,30750,-34.63,20250106,20050,0.25,20250227,32700,-38.53,20241218,12010,67.36,20240805,7.08,N,370090,500,43 억,,175477,N,N,0,N,00,N
20250227,141303,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20150,-1250,5,-5.84,3104684700,151142,129.74,21250,21500,20050,27800,15000,21400,20540.64,2.05,0,-8970,22200,21800,21400,21000,20600,21600,20800,43,6400,500,13260,50,1,8556830,1724,21.83,3.36,12,1.77,923.00,5992.00,32700,20241218,-38.38,12010,20240805,67.78,30750,-34.47,20250106,20050,0.50,20250227,32700,-38.38,20241218,12010,67.78,20240805,7.08,N,370090,500,43 억,,175477,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 161316 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19160 -1040 5 -5.15 2350607270 120555 65.15 19520 19860 19130 26250 14150 20200 19498.90 1.94 0 9213 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1639 20.76 3.20 12 1.41 923.00 5992.00 32700 20241218 -41.41 12010 20240805 59.53 30750 -37.69 20250106 19130 0.16 20250228 32700 -41.41 20241218 12010 59.53 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
3 20250228 151321 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19160 -1040 5 -5.15 2211211260 113278 61.22 19520 19860 19150 26250 14150 20200 19520.21 1.94 0 9467 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1639 20.76 3.20 12 1.32 923.00 5992.00 32700 20241218 -41.41 12010 20240805 59.53 30750 -37.69 20250106 19150 0.05 20250228 32700 -41.41 20241218 12010 59.53 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
4 20250228 141322 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19290 -910 5 -4.50 1846270150 94296 50.96 19520 19860 19270 26250 14150 20200 19579.50 1.94 0 10361 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1651 20.90 3.22 12 1.10 923.00 5992.00 32700 20241218 -41.01 12010 20240805 60.62 30750 -37.27 20250106 19270 0.10 20250228 32700 -41.01 20241218 12010 60.62 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
5 20250228 131314 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19360 -840 5 -4.16 1602401870 81704 44.15 19520 19860 19300 26250 14150 20200 19612.27 1.94 0 8539 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1657 20.98 3.23 12 0.95 923.00 5992.00 32700 20241218 -40.80 12010 20240805 61.20 30750 -37.04 20250106 19300 0.31 20250228 32700 -40.80 20241218 12010 61.20 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
6 20250228 121308 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19530 -670 5 -3.32 1169051060 59433 32.12 19520 19860 19520 26250 14150 20200 19670.05 1.94 0 10059 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1671 21.16 3.26 12 0.69 923.00 5992.00 32700 20241218 -40.28 12010 20240805 62.61 30750 -36.49 20250106 19520 0.05 20250228 32700 -40.28 20241218 12010 62.61 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
7 20250228 111313 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19580 -620 5 -3.07 990109320 50279 27.17 19520 19860 19520 26250 14150 20200 19692.28 1.94 0 9175 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1675 21.21 3.27 12 0.59 923.00 5992.00 32700 20241218 -40.12 12010 20240805 63.03 30750 -36.33 20250106 19520 0.31 20250228 32700 -40.12 20241218 12010 63.03 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
8 20250228 101312 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19800 -400 5 -1.98 729622690 37026 20.01 19520 19860 19520 26250 14150 20200 19705.66 1.94 0 8171 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1694 21.45 3.30 12 0.43 923.00 5992.00 32700 20241218 -39.45 12010 20240805 64.86 30750 -35.61 20250106 19520 1.43 20250228 32700 -39.45 20241218 12010 64.86 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
9 20250228 091316 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19800 -400 5 -1.98 391571490 19922 10.77 19520 19860 19520 26250 14150 20200 19655.18 1.94 0 6376 22033 21116 20583 19666 19133 20850 19400 43 6050 500 12520 10 1 8556830 1694 21.45 3.30 12 0.23 923.00 5992.00 32700 20241218 -39.45 12010 20240805 64.86 30750 -35.61 20250106 19520 1.43 20250228 32700 -39.45 20241218 12010 64.86 20240805 7.11 N 370090 500 43 억 166115 N N 1 N 00 N
10 20250227 161259 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20200 -1200 5 -5.61 3696513350 180567 154.99 21250 21500 20050 27800 15000 21400 20471.42 2.05 0 -9335 22200 21800 21400 21000 20600 21600 20800 43 6400 500 13260 50 1 8556830 1728 21.89 3.37 12 2.11 923.00 5992.00 32700 20241218 -38.23 12010 20240805 68.19 30750 -34.31 20250106 20050 0.75 20250227 32700 -38.23 20241218 12010 68.19 20240805 7.08 N 370090 500 43 억 175477 N N 1 N 00 N
11 20250227 151301 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20100 -1300 5 -6.07 3510451600 171337 147.07 21250 21500 20050 27800 15000 21400 20487.77 2.05 0 -8847 22200 21800 21400 21000 20600 21600 20800 43 6400 500 13260 50 1 8556830 1720 21.78 3.35 12 2.00 923.00 5992.00 32700 20241218 -38.53 12010 20240805 67.36 30750 -34.63 20250106 20050 0.25 20250227 32700 -38.53 20241218 12010 67.36 20240805 7.08 N 370090 500 43 억 175477 N N 0 N 00 N
12 20250227 141303 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20150 -1250 5 -5.84 3104684700 151142 129.74 21250 21500 20050 27800 15000 21400 20540.64 2.05 0 -8970 22200 21800 21400 21000 20600 21600 20800 43 6400 500 13260 50 1 8556830 1724 21.83 3.36 12 1.77 923.00 5992.00 32700 20241218 -38.38 12010 20240805 67.78 30750 -34.47 20250106 20050 0.50 20250227 32700 -38.38 20241218 12010 67.78 20240805 7.08 N 370090 500 43 억 175477 N N 0 N 00 N