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
389650/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
20250228,161333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53500,-600,5,-1.11,11685526000,214580,154.96,53000,56000,52600,70300,37900,54100,54458.53,9.95,0,3972,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4327,-49.13,-63.24,12,2.65,-1089.00,-846.00,60800,20250211,-12.01,21400,20240821,150.00,60800,-12.01,20250211,41850,27.84,20250103,60800,-12.01,20250211,21400,150.00,20240821,2.50,N,389650,500,40 억,,804431,N,N,379,N,00,N
20250228,151339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53700,-400,5,-0.74,11367695400,208650,150.68,53000,56000,52600,70300,37900,54100,54482.14,9.95,0,4924,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4343,-49.31,-63.48,12,2.58,-1089.00,-846.00,60800,20250211,-11.68,21400,20240821,150.93,60800,-11.68,20250211,41850,28.32,20250103,60800,-11.68,20250211,21400,150.93,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53700,-400,5,-0.74,10062178200,184184,133.01,53000,56000,52600,70300,37900,54100,54631.14,9.95,0,9447,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4343,-49.31,-63.48,12,2.28,-1089.00,-846.00,60800,20250211,-11.68,21400,20240821,150.93,60800,-11.68,20250211,41850,28.32,20250103,60800,-11.68,20250211,21400,150.93,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,131331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54200,100,2,0.18,9219304000,168584,121.74,53000,56000,52600,70300,37900,54100,54686.73,9.95,0,14736,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4384,-49.77,-64.07,12,2.08,-1089.00,-846.00,60800,20250211,-10.86,21400,20240821,153.27,60800,-10.86,20250211,41850,29.51,20250103,60800,-10.86,20250211,21400,153.27,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,121325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54100,0,3,0.00,8332890000,152173,109.89,53000,56000,52600,70300,37900,54100,54759.35,9.95,0,15994,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4376,-49.68,-63.95,12,1.88,-1089.00,-846.00,60800,20250211,-11.02,21400,20240821,152.80,60800,-11.02,20250211,41850,29.27,20250103,60800,-11.02,20250211,21400,152.80,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,111330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54500,400,2,0.74,7065327900,128763,92.99,53000,56000,52600,70300,37900,54100,54870.83,9.95,0,15633,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4408,-50.05,-64.42,12,1.59,-1089.00,-846.00,60800,20250211,-10.36,21400,20240821,154.67,60800,-10.36,20250211,41850,30.23,20250103,60800,-10.36,20250211,21400,154.67,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,101328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,55300,1200,2,2.22,4693486200,85976,62.09,53000,55900,52600,70300,37900,54100,54590.69,9.95,0,14220,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4473,-50.78,-65.37,12,1.06,-1089.00,-846.00,60800,20250211,-9.05,21400,20240821,158.41,60800,-9.05,20250211,41850,32.14,20250103,60800,-9.05,20250211,21400,158.41,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250228,091334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53500,-600,5,-1.11,990379000,18437,13.31,53000,54800,52600,70300,37900,54100,53716.80,9.95,0,2472,56033,55066,53633,52666,51233,55550,53150,40,16200,500,38950,100,1,8088186,4327,-49.13,-63.24,12,0.23,-1089.00,-846.00,60800,20250211,-12.01,21400,20240821,150.00,60800,-12.01,20250211,41850,27.84,20250103,60800,-12.01,20250211,21400,150.00,20240821,2.50,N,389650,500,40 억,,804431,N,N,281,N,00,N
20250227,161316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54100,1100,2,2.08,7331090500,137323,139.75,53000,54600,52200,68900,37100,53000,53385.12,9.86,0,2791,55200,54100,52900,51800,50600,53500,51200,40,15900,500,38160,100,1,8088186,4376,-49.68,-63.95,12,1.70,-1089.00,-846.00,60800,20250211,-11.02,21400,20240821,152.80,60800,-11.02,20250211,41850,29.27,20250103,60800,-11.02,20250211,21400,152.80,20240821,2.55,N,389650,500,40 억,,797198,N,N,272,N,00,N
20250227,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,54000,1000,2,1.89,6671060200,125135,127.35,53000,54600,52200,68900,37100,53000,53310.91,9.86,0,634,55200,54100,52900,51800,50600,53500,51200,40,15900,500,38160,100,1,8088186,4368,-49.59,-63.83,12,1.55,-1089.00,-846.00,60800,20250211,-11.18,21400,20240821,152.34,60800,-11.18,20250211,41850,29.03,20250103,60800,-11.18,20250211,21400,152.34,20240821,2.55,N,389650,500,40 억,,797198,N,N,268,N,00,N
20250227,141320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52800,-200,5,-0.38,4433155400,83449,84.92,53000,54600,52200,68900,37100,53000,53124.13,9.86,0,-512,55200,54100,52900,51800,50600,53500,51200,40,15900,500,38160,100,1,8088186,4271,-48.48,-62.41,12,1.03,-1089.00,-846.00,60800,20250211,-13.16,21400,20240821,146.73,60800,-13.16,20250211,41850,26.16,20250103,60800,-13.16,20250211,21400,146.73,20240821,2.55,N,389650,500,40 억,,797198,N,N,268,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 161333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53500 -600 5 -1.11 11685526000 214580 154.96 53000 56000 52600 70300 37900 54100 54458.53 9.95 0 3972 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4327 -49.13 -63.24 12 2.65 -1089.00 -846.00 60800 20250211 -12.01 21400 20240821 150.00 60800 -12.01 20250211 41850 27.84 20250103 60800 -12.01 20250211 21400 150.00 20240821 2.50 N 389650 500 40 억 804431 N N 379 N 00 N
3 20250228 151339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53700 -400 5 -0.74 11367695400 208650 150.68 53000 56000 52600 70300 37900 54100 54482.14 9.95 0 4924 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4343 -49.31 -63.48 12 2.58 -1089.00 -846.00 60800 20250211 -11.68 21400 20240821 150.93 60800 -11.68 20250211 41850 28.32 20250103 60800 -11.68 20250211 21400 150.93 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
4 20250228 141339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53700 -400 5 -0.74 10062178200 184184 133.01 53000 56000 52600 70300 37900 54100 54631.14 9.95 0 9447 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4343 -49.31 -63.48 12 2.28 -1089.00 -846.00 60800 20250211 -11.68 21400 20240821 150.93 60800 -11.68 20250211 41850 28.32 20250103 60800 -11.68 20250211 21400 150.93 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
5 20250228 131331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54200 100 2 0.18 9219304000 168584 121.74 53000 56000 52600 70300 37900 54100 54686.73 9.95 0 14736 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4384 -49.77 -64.07 12 2.08 -1089.00 -846.00 60800 20250211 -10.86 21400 20240821 153.27 60800 -10.86 20250211 41850 29.51 20250103 60800 -10.86 20250211 21400 153.27 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
6 20250228 121325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54100 0 3 0.00 8332890000 152173 109.89 53000 56000 52600 70300 37900 54100 54759.35 9.95 0 15994 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4376 -49.68 -63.95 12 1.88 -1089.00 -846.00 60800 20250211 -11.02 21400 20240821 152.80 60800 -11.02 20250211 41850 29.27 20250103 60800 -11.02 20250211 21400 152.80 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
7 20250228 111330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54500 400 2 0.74 7065327900 128763 92.99 53000 56000 52600 70300 37900 54100 54870.83 9.95 0 15633 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4408 -50.05 -64.42 12 1.59 -1089.00 -846.00 60800 20250211 -10.36 21400 20240821 154.67 60800 -10.36 20250211 41850 30.23 20250103 60800 -10.36 20250211 21400 154.67 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
8 20250228 101328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 55300 1200 2 2.22 4693486200 85976 62.09 53000 55900 52600 70300 37900 54100 54590.69 9.95 0 14220 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4473 -50.78 -65.37 12 1.06 -1089.00 -846.00 60800 20250211 -9.05 21400 20240821 158.41 60800 -9.05 20250211 41850 32.14 20250103 60800 -9.05 20250211 21400 158.41 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
9 20250228 091334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 53500 -600 5 -1.11 990379000 18437 13.31 53000 54800 52600 70300 37900 54100 53716.80 9.95 0 2472 56033 55066 53633 52666 51233 55550 53150 40 16200 500 38950 100 1 8088186 4327 -49.13 -63.24 12 0.23 -1089.00 -846.00 60800 20250211 -12.01 21400 20240821 150.00 60800 -12.01 20250211 41850 27.84 20250103 60800 -12.01 20250211 21400 150.00 20240821 2.50 N 389650 500 40 억 804431 N N 281 N 00 N
10 20250227 161316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54100 1100 2 2.08 7331090500 137323 139.75 53000 54600 52200 68900 37100 53000 53385.12 9.86 0 2791 55200 54100 52900 51800 50600 53500 51200 40 15900 500 38160 100 1 8088186 4376 -49.68 -63.95 12 1.70 -1089.00 -846.00 60800 20250211 -11.02 21400 20240821 152.80 60800 -11.02 20250211 41850 29.27 20250103 60800 -11.02 20250211 21400 152.80 20240821 2.55 N 389650 500 40 억 797198 N N 272 N 00 N
11 20250227 151318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 54000 1000 2 1.89 6671060200 125135 127.35 53000 54600 52200 68900 37100 53000 53310.91 9.86 0 634 55200 54100 52900 51800 50600 53500 51200 40 15900 500 38160 100 1 8088186 4368 -49.59 -63.83 12 1.55 -1089.00 -846.00 60800 20250211 -11.18 21400 20240821 152.34 60800 -11.18 20250211 41850 29.03 20250103 60800 -11.18 20250211 21400 152.34 20240821 2.55 N 389650 500 40 억 797198 N N 268 N 00 N
12 20250227 141320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 52800 -200 5 -0.38 4433155400 83449 84.92 53000 54600 52200 68900 37100 53000 53124.13 9.86 0 -512 55200 54100 52900 51800 50600 53500 51200 40 15900 500 38160 100 1 8088186 4271 -48.48 -62.41 12 1.03 -1089.00 -846.00 60800 20250211 -13.16 21400 20240821 146.73 60800 -13.16 20250211 41850 26.16 20250103 60800 -13.16 20250211 21400 146.73 20240821 2.55 N 389650 500 40 억 797198 N N 268 N 00 N