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
387570/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
20250228,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-270,5,-3.44,593939540,78183,120.39,7700,7820,7520,10200,5500,7850,7596.79,0.51,0,-3294,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,426,32.26,2.89,12,1.39,235.00,2624.00,27000,20241226,-71.93,7230,20250203,4.84,14980,-49.40,20250102,7230,4.84,20250203,27000,-71.93,20241226,7230,4.84,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-270,5,-3.44,543574220,71520,110.13,7700,7820,7520,10200,5500,7850,7600.31,0.51,0,-3286,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,426,32.26,2.89,12,1.27,235.00,2624.00,27000,20241226,-71.93,7230,20250203,4.84,14980,-49.40,20250102,7230,4.84,20250203,27000,-71.93,20241226,7230,4.84,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,141335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-300,5,-3.82,496285220,65251,100.48,7700,7820,7520,10200,5500,7850,7605.79,0.51,0,-3434,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,425,32.13,2.88,12,1.16,235.00,2624.00,27000,20241226,-72.04,7230,20250203,4.43,14980,-49.60,20250102,7230,4.43,20250203,27000,-72.04,20241226,7230,4.43,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,131327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-280,5,-3.57,454829700,59765,92.03,7700,7820,7520,10200,5500,7850,7610.30,0.51,0,-4383,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,426,32.21,2.88,12,1.06,235.00,2624.00,27000,20241226,-71.96,7230,20250203,4.70,14980,-49.47,20250102,7230,4.70,20250203,27000,-71.96,20241226,7230,4.70,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,121322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-250,5,-3.18,345734370,45335,69.81,7700,7820,7550,10200,5500,7850,7626.21,0.51,0,-3787,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,428,32.34,2.90,12,0.81,235.00,2624.00,27000,20241226,-71.85,7230,20250203,5.12,14980,-49.27,20250102,7230,5.12,20250203,27000,-71.85,20241226,7230,5.12,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,111326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,-230,5,-2.93,313946260,41155,63.37,7700,7820,7550,10200,5500,7850,7628.39,0.51,0,-3533,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,429,32.43,2.90,12,0.73,235.00,2624.00,27000,20241226,-71.78,7230,20250203,5.39,14980,-49.13,20250102,7230,5.39,20250203,27000,-71.78,20241226,7230,5.39,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,101325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,-220,5,-2.80,231483930,30326,46.70,7700,7820,7550,10200,5500,7850,7633.18,0.51,0,-3901,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,429,32.47,2.91,12,0.54,235.00,2624.00,27000,20241226,-71.74,7230,20250203,5.53,14980,-49.07,20250102,7230,5.53,20250203,27000,-71.74,20241226,7230,5.53,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250228,091330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,-240,5,-3.06,111081530,14512,22.35,7700,7820,7610,10200,5500,7850,7654.46,0.51,0,-683,8236,8042,7946,7752,7656,7995,7705,6,2350,100,5490,10,1,5625900,428,32.38,2.90,12,0.26,235.00,2624.00,27000,20241226,-71.81,7230,20250203,5.26,14980,-49.20,20250102,7230,5.26,20250203,27000,-71.81,20241226,7230,5.26,20250203,1.12,N,387570,100,5 억,,28689,N,N,0,N,00,N
20250227,161312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,-170,5,-2.12,507645000,63730,63.45,8130,8140,7850,10420,5620,8020,7965.75,0.66,0,-8544,8513,8266,8023,7776,7533,8390,7900,6,2400,100,5610,10,1,5625900,442,33.40,2.99,12,1.13,235.00,2624.00,27000,20241226,-70.93,7230,20250203,8.58,14980,-47.60,20250102,7230,8.58,20250203,27000,-70.93,20241226,7230,8.58,20250203,1.10,N,387570,100,5 억,,37210,N,N,0,N,00,N
20250227,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,-160,5,-2.00,468727780,58774,58.51,8130,8140,7850,10420,5620,8020,7975.04,0.66,0,-8947,8513,8266,8023,7776,7533,8390,7900,6,2400,100,5610,10,1,5625900,442,33.45,3.00,12,1.04,235.00,2624.00,27000,20241226,-70.89,7230,20250203,8.71,14980,-47.53,20250102,7230,8.71,20250203,27000,-70.89,20241226,7230,8.71,20250203,1.10,N,387570,100,5 억,,37210,N,N,0,N,00,N
20250227,141317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-120,5,-1.50,391356330,48956,48.74,8130,8140,7900,10420,5620,8020,7994.01,0.66,0,-8722,8513,8266,8023,7776,7533,8390,7900,6,2400,100,5610,10,1,5625900,444,33.62,3.01,12,0.87,235.00,2624.00,27000,20241226,-70.74,7230,20250203,9.27,14980,-47.26,20250102,7230,9.27,20250203,27000,-70.74,20241226,7230,9.27,20250203,1.10,N,387570,100,5 억,,37210,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 161329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -270 5 -3.44 593939540 78183 120.39 7700 7820 7520 10200 5500 7850 7596.79 0.51 0 -3294 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 426 32.26 2.89 12 1.39 235.00 2624.00 27000 20241226 -71.93 7230 20250203 4.84 14980 -49.40 20250102 7230 4.84 20250203 27000 -71.93 20241226 7230 4.84 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
3 20250228 151335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -270 5 -3.44 543574220 71520 110.13 7700 7820 7520 10200 5500 7850 7600.31 0.51 0 -3286 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 426 32.26 2.89 12 1.27 235.00 2624.00 27000 20241226 -71.93 7230 20250203 4.84 14980 -49.40 20250102 7230 4.84 20250203 27000 -71.93 20241226 7230 4.84 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
4 20250228 141335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 -300 5 -3.82 496285220 65251 100.48 7700 7820 7520 10200 5500 7850 7605.79 0.51 0 -3434 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 425 32.13 2.88 12 1.16 235.00 2624.00 27000 20241226 -72.04 7230 20250203 4.43 14980 -49.60 20250102 7230 4.43 20250203 27000 -72.04 20241226 7230 4.43 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
5 20250228 131327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -280 5 -3.57 454829700 59765 92.03 7700 7820 7520 10200 5500 7850 7610.30 0.51 0 -4383 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 426 32.21 2.88 12 1.06 235.00 2624.00 27000 20241226 -71.96 7230 20250203 4.70 14980 -49.47 20250102 7230 4.70 20250203 27000 -71.96 20241226 7230 4.70 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
6 20250228 121322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -250 5 -3.18 345734370 45335 69.81 7700 7820 7550 10200 5500 7850 7626.21 0.51 0 -3787 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 428 32.34 2.90 12 0.81 235.00 2624.00 27000 20241226 -71.85 7230 20250203 5.12 14980 -49.27 20250102 7230 5.12 20250203 27000 -71.85 20241226 7230 5.12 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
7 20250228 111326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7620 -230 5 -2.93 313946260 41155 63.37 7700 7820 7550 10200 5500 7850 7628.39 0.51 0 -3533 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 429 32.43 2.90 12 0.73 235.00 2624.00 27000 20241226 -71.78 7230 20250203 5.39 14980 -49.13 20250102 7230 5.39 20250203 27000 -71.78 20241226 7230 5.39 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
8 20250228 101325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7630 -220 5 -2.80 231483930 30326 46.70 7700 7820 7550 10200 5500 7850 7633.18 0.51 0 -3901 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 429 32.47 2.91 12 0.54 235.00 2624.00 27000 20241226 -71.74 7230 20250203 5.53 14980 -49.07 20250102 7230 5.53 20250203 27000 -71.74 20241226 7230 5.53 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
9 20250228 091330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7610 -240 5 -3.06 111081530 14512 22.35 7700 7820 7610 10200 5500 7850 7654.46 0.51 0 -683 8236 8042 7946 7752 7656 7995 7705 6 2350 100 5490 10 1 5625900 428 32.38 2.90 12 0.26 235.00 2624.00 27000 20241226 -71.81 7230 20250203 5.26 14980 -49.20 20250102 7230 5.26 20250203 27000 -71.81 20241226 7230 5.26 20250203 1.12 N 387570 100 5 억 28689 N N 0 N 00 N
10 20250227 161312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7850 -170 5 -2.12 507645000 63730 63.45 8130 8140 7850 10420 5620 8020 7965.75 0.66 0 -8544 8513 8266 8023 7776 7533 8390 7900 6 2400 100 5610 10 1 5625900 442 33.40 2.99 12 1.13 235.00 2624.00 27000 20241226 -70.93 7230 20250203 8.58 14980 -47.60 20250102 7230 8.58 20250203 27000 -70.93 20241226 7230 8.58 20250203 1.10 N 387570 100 5 억 37210 N N 0 N 00 N
11 20250227 151314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7860 -160 5 -2.00 468727780 58774 58.51 8130 8140 7850 10420 5620 8020 7975.04 0.66 0 -8947 8513 8266 8023 7776 7533 8390 7900 6 2400 100 5610 10 1 5625900 442 33.45 3.00 12 1.04 235.00 2624.00 27000 20241226 -70.89 7230 20250203 8.71 14980 -47.53 20250102 7230 8.71 20250203 27000 -70.89 20241226 7230 8.71 20250203 1.10 N 387570 100 5 억 37210 N N 0 N 00 N
12 20250227 141317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -120 5 -1.50 391356330 48956 48.74 8130 8140 7900 10420 5620 8020 7994.01 0.66 0 -8722 8513 8266 8023 7776 7533 8390 7900 6 2400 100 5610 10 1 5625900 444 33.62 3.01 12 0.87 235.00 2624.00 27000 20241226 -70.74 7230 20250203 9.27 14980 -47.26 20250102 7230 9.27 20250203 27000 -70.74 20241226 7230 9.27 20250203 1.10 N 387570 100 5 억 37210 N N 0 N 00 N