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
057540/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
20250228,160611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,-17,5,-2.30,144619887,200097,298.42,740,740,714,962,518,740,722.75,0.90,0,-24860,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,444,55.62,0.42,12,0.33,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,150614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,-19,5,-2.57,140435021,194307,289.78,740,740,714,962,518,740,722.75,0.90,0,-24772,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,443,55.46,0.42,12,0.32,13.00,1726.00,1188,20240611,-39.31,653,20241115,10.41,808,-10.77,20250120,697,3.44,20250203,1188,-39.31,20240611,653,10.41,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,719,-21,5,-2.84,131052226,181276,270.35,740,740,714,962,518,740,722.94,0.90,0,-22077,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,442,55.31,0.42,12,0.30,13.00,1726.00,1188,20240611,-39.48,653,20241115,10.11,808,-11.01,20250120,697,3.16,20250203,1188,-39.48,20240611,653,10.11,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,130613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-24,5,-3.24,119620337,165392,246.66,740,740,714,962,518,740,723.25,0.90,0,-21220,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,440,55.08,0.41,12,0.27,13.00,1726.00,1188,20240611,-39.73,653,20241115,9.65,808,-11.39,20250120,697,2.73,20250203,1188,-39.73,20240611,653,9.65,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,725,-15,5,-2.03,73288704,100830,150.37,740,740,721,962,518,740,726.85,0.90,0,-15110,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,446,55.77,0.42,12,0.16,13.00,1726.00,1188,20240611,-38.97,653,20241115,11.03,808,-10.27,20250120,697,4.02,20250203,1188,-38.97,20240611,653,11.03,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,728,-12,5,-1.62,48199391,66138,98.64,740,740,724,962,518,740,728.77,0.90,0,-16187,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,447,56.00,0.42,12,0.11,13.00,1726.00,1188,20240611,-38.72,653,20241115,11.49,808,-9.90,20250120,697,4.45,20250203,1188,-38.72,20240611,653,11.49,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,100610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,732,-8,5,-1.08,20725517,28345,42.27,740,740,728,962,518,740,731.19,0.90,0,-16831,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,450,56.31,0.42,12,0.05,13.00,1726.00,1188,20240611,-38.38,653,20241115,12.10,808,-9.41,20250120,697,5.02,20250203,1188,-38.38,20240611,653,12.10,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250228,090613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,736,-4,5,-0.54,1421278,1926,2.87,740,740,733,962,518,740,737.94,0.90,0,-1101,756,748,744,736,732,746,734,307,222,500,510,1,1,61449355,452,56.62,0.43,12,0.00,13.00,1726.00,1188,20240611,-38.05,653,20241115,12.71,808,-8.91,20250120,697,5.60,20250203,1188,-38.05,20240611,653,12.71,20241115,2.73,N,057540,500,307 억,,553272,N,N,0,N,00,N
20250227,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,740,-6,5,-0.80,49831135,67043,75.82,746,752,740,969,523,746,743.27,0.91,0,-3491,756,751,745,740,734,748,737,307,223,500,520,1,1,61449355,455,56.92,0.43,12,0.11,13.00,1726.00,1188,20240611,-37.71,653,20241115,13.32,808,-8.42,20250120,697,6.17,20250203,1188,-37.71,20240611,653,13.32,20241115,2.77,N,057540,500,307 억,,556602,N,N,0,N,00,N
20250227,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,742,-4,5,-0.54,46633793,62726,70.94,746,752,740,969,523,746,743.45,0.91,0,-2057,756,751,745,740,734,748,737,307,223,500,520,1,1,61449355,456,57.08,0.43,12,0.10,13.00,1726.00,1188,20240611,-37.54,653,20241115,13.63,808,-8.17,20250120,697,6.46,20250203,1188,-37.54,20240611,653,13.63,20241115,2.77,N,057540,500,307 억,,556602,N,N,0,N,00,N
20250227,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,743,-3,5,-0.40,41920332,56373,63.75,746,752,740,969,523,746,743.62,0.91,0,-1639,756,751,745,740,734,748,737,307,223,500,520,1,1,61449355,457,57.15,0.43,12,0.09,13.00,1726.00,1188,20240611,-37.46,653,20241115,13.78,808,-8.04,20250120,697,6.60,20250203,1188,-37.46,20240611,653,13.78,20241115,2.77,N,057540,500,307 억,,556602,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 160611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 723 -17 5 -2.30 144619887 200097 298.42 740 740 714 962 518 740 722.75 0.90 0 -24860 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 444 55.62 0.42 12 0.33 13.00 1726.00 1188 20240611 -39.14 653 20241115 10.72 808 -10.52 20250120 697 3.73 20250203 1188 -39.14 20240611 653 10.72 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
3 20250228 150614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 721 -19 5 -2.57 140435021 194307 289.78 740 740 714 962 518 740 722.75 0.90 0 -24772 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 443 55.46 0.42 12 0.32 13.00 1726.00 1188 20240611 -39.31 653 20241115 10.41 808 -10.77 20250120 697 3.44 20250203 1188 -39.31 20240611 653 10.41 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
4 20250228 140615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 719 -21 5 -2.84 131052226 181276 270.35 740 740 714 962 518 740 722.94 0.90 0 -22077 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 442 55.31 0.42 12 0.30 13.00 1726.00 1188 20240611 -39.48 653 20241115 10.11 808 -11.01 20250120 697 3.16 20250203 1188 -39.48 20240611 653 10.11 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
5 20250228 130613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 716 -24 5 -3.24 119620337 165392 246.66 740 740 714 962 518 740 723.25 0.90 0 -21220 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 440 55.08 0.41 12 0.27 13.00 1726.00 1188 20240611 -39.73 653 20241115 9.65 808 -11.39 20250120 697 2.73 20250203 1188 -39.73 20240611 653 9.65 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
6 20250228 120610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 725 -15 5 -2.03 73288704 100830 150.37 740 740 721 962 518 740 726.85 0.90 0 -15110 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 446 55.77 0.42 12 0.16 13.00 1726.00 1188 20240611 -38.97 653 20241115 11.03 808 -10.27 20250120 697 4.02 20250203 1188 -38.97 20240611 653 11.03 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
7 20250228 110610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 728 -12 5 -1.62 48199391 66138 98.64 740 740 724 962 518 740 728.77 0.90 0 -16187 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 447 56.00 0.42 12 0.11 13.00 1726.00 1188 20240611 -38.72 653 20241115 11.49 808 -9.90 20250120 697 4.45 20250203 1188 -38.72 20240611 653 11.49 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
8 20250228 100610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 732 -8 5 -1.08 20725517 28345 42.27 740 740 728 962 518 740 731.19 0.90 0 -16831 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 450 56.31 0.42 12 0.05 13.00 1726.00 1188 20240611 -38.38 653 20241115 12.10 808 -9.41 20250120 697 5.02 20250203 1188 -38.38 20240611 653 12.10 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
9 20250228 090613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 736 -4 5 -0.54 1421278 1926 2.87 740 740 733 962 518 740 737.94 0.90 0 -1101 756 748 744 736 732 746 734 307 222 500 510 1 1 61449355 452 56.62 0.43 12 0.00 13.00 1726.00 1188 20240611 -38.05 653 20241115 12.71 808 -8.91 20250120 697 5.60 20250203 1188 -38.05 20240611 653 12.71 20241115 2.73 N 057540 500 307 억 553272 N N 0 N 00 N
10 20250227 160607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 740 -6 5 -0.80 49831135 67043 75.82 746 752 740 969 523 746 743.27 0.91 0 -3491 756 751 745 740 734 748 737 307 223 500 520 1 1 61449355 455 56.92 0.43 12 0.11 13.00 1726.00 1188 20240611 -37.71 653 20241115 13.32 808 -8.42 20250120 697 6.17 20250203 1188 -37.71 20240611 653 13.32 20241115 2.77 N 057540 500 307 억 556602 N N 0 N 00 N
11 20250227 150605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 742 -4 5 -0.54 46633793 62726 70.94 746 752 740 969 523 746 743.45 0.91 0 -2057 756 751 745 740 734 748 737 307 223 500 520 1 1 61449355 456 57.08 0.43 12 0.10 13.00 1726.00 1188 20240611 -37.54 653 20241115 13.63 808 -8.17 20250120 697 6.46 20250203 1188 -37.54 20240611 653 13.63 20241115 2.77 N 057540 500 307 억 556602 N N 0 N 00 N
12 20250227 140607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 743 -3 5 -0.40 41920332 56373 63.75 746 752 740 969 523 746 743.62 0.91 0 -1639 756 751 745 740 734 748 737 307 223 500 520 1 1 61449355 457 57.15 0.43 12 0.09 13.00 1726.00 1188 20240611 -37.46 653 20241115 13.78 808 -8.04 20250120 697 6.60 20250203 1188 -37.46 20240611 653 13.78 20241115 2.77 N 057540 500 307 억 556602 N N 0 N 00 N