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
115480/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
20250228,160847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-4,5,-0.67,38686747,65214,127.35,590,602,590,780,420,600,593.23,0.00,0,-3608,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,361,-3.51,0.52,12,0.11,-170.00,1144.00,866,20240219,-31.18,583,20241209,2.23,793,-24.84,20250113,589,1.19,20250219,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,150852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,-7,5,-1.17,28840453,48599,94.90,590,602,590,780,420,600,593.44,0.00,0,-5272,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,360,-3.49,0.52,12,0.08,-170.00,1144.00,866,20240219,-31.52,583,20241209,1.72,793,-25.22,20250113,589,0.68,20250219,858,-30.89,20240319,583,1.72,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,-5,5,-0.83,24010095,40474,79.04,590,602,590,780,420,600,593.22,0.00,0,-4056,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,361,-3.50,0.52,12,0.07,-170.00,1144.00,866,20240219,-31.29,583,20241209,2.06,793,-24.97,20250113,589,1.02,20250219,858,-30.65,20240319,583,2.06,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,130848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-4,5,-0.67,19571990,32977,64.40,590,602,590,780,420,600,593.50,0.00,0,-3072,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,361,-3.51,0.52,12,0.05,-170.00,1144.00,866,20240219,-31.18,583,20241209,2.23,793,-24.84,20250113,589,1.19,20250219,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,120845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,-3,5,-0.50,18784574,31654,61.81,590,602,590,780,420,600,593.43,0.00,0,-1820,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,362,-3.51,0.52,12,0.05,-170.00,1144.00,866,20240219,-31.06,583,20241209,2.40,793,-24.72,20250113,589,1.36,20250219,858,-30.42,20240319,583,2.40,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,110845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,-1,5,-0.17,8701929,14614,28.54,590,602,590,780,420,600,595.45,0.00,0,-2401,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.02,-170.00,1144.00,866,20240219,-30.83,583,20241209,2.74,793,-24.46,20250113,589,1.70,20250219,858,-30.19,20240319,583,2.74,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,100844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,0,3,0.00,8642618,14515,28.34,590,602,590,780,420,600,595.43,0.00,0,-2392,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,364,-3.53,0.52,12,0.02,-170.00,1144.00,866,20240219,-30.72,583,20241209,2.92,793,-24.34,20250113,589,1.87,20250219,858,-30.07,20240319,583,2.92,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250228,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,-5,5,-0.83,3697371,6246,12.20,590,597,590,780,420,600,591.96,0.00,0,-734,616,607,600,591,584,604,588,303,180,500,430,1,1,60624558,361,-3.50,0.52,12,0.01,-170.00,1144.00,866,20240219,-31.29,583,20241209,2.06,793,-24.97,20250113,589,1.02,20250219,858,-30.65,20240319,583,2.06,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250227,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,-7,5,-1.15,30637932,51210,75.08,609,609,593,789,425,607,598.28,0.00,0,-4318,618,612,604,598,590,615,601,303,182,500,430,1,1,60624558,364,-3.53,0.52,12,0.08,-170.00,1144.00,866,20240219,-30.72,583,20241209,2.92,793,-24.34,20250113,589,1.87,20250219,858,-30.07,20240319,583,2.92,20241209,1.25,N,115480,500,303 억,,0,N,N,0,N,00,N
20250227,150839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,597,-10,5,-1.65,26108426,43608,63.93,609,609,594,789,425,607,598.71,0.00,0,-3437,618,612,604,598,590,615,601,303,182,500,430,1,1,60624558,362,-3.51,0.52,12,0.07,-170.00,1144.00,866,20240219,-31.06,583,20241209,2.40,793,-24.72,20250113,589,1.36,20250219,858,-30.42,20240319,583,2.40,20241209,1.25,N,115480,500,303 억,,0,N,N,0,N,00,N
20250227,140842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,602,-5,5,-0.82,22555402,37655,55.21,609,609,594,789,425,607,599.00,0.00,0,-2957,618,612,604,598,590,615,601,303,182,500,430,1,1,60624558,365,-3.54,0.53,12,0.06,-170.00,1144.00,866,20240219,-30.48,583,20241209,3.26,793,-24.09,20250113,589,2.21,20250219,858,-29.84,20240319,583,3.26,20241209,1.25,N,115480,500,303 억,,0,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 160847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -4 5 -0.67 38686747 65214 127.35 590 602 590 780 420 600 593.23 0.00 0 -3608 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 361 -3.51 0.52 12 0.11 -170.00 1144.00 866 20240219 -31.18 583 20241209 2.23 793 -24.84 20250113 589 1.19 20250219 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
3 20250228 150852 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 -7 5 -1.17 28840453 48599 94.90 590 602 590 780 420 600 593.44 0.00 0 -5272 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 360 -3.49 0.52 12 0.08 -170.00 1144.00 866 20240219 -31.52 583 20241209 1.72 793 -25.22 20250113 589 0.68 20250219 858 -30.89 20240319 583 1.72 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
4 20250228 140853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 -5 5 -0.83 24010095 40474 79.04 590 602 590 780 420 600 593.22 0.00 0 -4056 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 361 -3.50 0.52 12 0.07 -170.00 1144.00 866 20240219 -31.29 583 20241209 2.06 793 -24.97 20250113 589 1.02 20250219 858 -30.65 20240319 583 2.06 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
5 20250228 130848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -4 5 -0.67 19571990 32977 64.40 590 602 590 780 420 600 593.50 0.00 0 -3072 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 361 -3.51 0.52 12 0.05 -170.00 1144.00 866 20240219 -31.18 583 20241209 2.23 793 -24.84 20250113 589 1.19 20250219 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
6 20250228 120845 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 597 -3 5 -0.50 18784574 31654 61.81 590 602 590 780 420 600 593.43 0.00 0 -1820 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 362 -3.51 0.52 12 0.05 -170.00 1144.00 866 20240219 -31.06 583 20241209 2.40 793 -24.72 20250113 589 1.36 20250219 858 -30.42 20240319 583 2.40 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
7 20250228 110845 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 599 -1 5 -0.17 8701929 14614 28.54 590 602 590 780 420 600 595.45 0.00 0 -2401 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 363 -3.52 0.52 12 0.02 -170.00 1144.00 866 20240219 -30.83 583 20241209 2.74 793 -24.46 20250113 589 1.70 20250219 858 -30.19 20240319 583 2.74 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
8 20250228 100844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 600 0 3 0.00 8642618 14515 28.34 590 602 590 780 420 600 595.43 0.00 0 -2392 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 364 -3.53 0.52 12 0.02 -170.00 1144.00 866 20240219 -30.72 583 20241209 2.92 793 -24.34 20250113 589 1.87 20250219 858 -30.07 20240319 583 2.92 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
9 20250228 090848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 -5 5 -0.83 3697371 6246 12.20 590 597 590 780 420 600 591.96 0.00 0 -734 616 607 600 591 584 604 588 303 180 500 430 1 1 60624558 361 -3.50 0.52 12 0.01 -170.00 1144.00 866 20240219 -31.29 583 20241209 2.06 793 -24.97 20250113 589 1.02 20250219 858 -30.65 20240319 583 2.06 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
10 20250227 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 600 -7 5 -1.15 30637932 51210 75.08 609 609 593 789 425 607 598.28 0.00 0 -4318 618 612 604 598 590 615 601 303 182 500 430 1 1 60624558 364 -3.53 0.52 12 0.08 -170.00 1144.00 866 20240219 -30.72 583 20241209 2.92 793 -24.34 20250113 589 1.87 20250219 858 -30.07 20240319 583 2.92 20241209 1.25 N 115480 500 303 억 0 N N 0 N 00 N
11 20250227 150839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 597 -10 5 -1.65 26108426 43608 63.93 609 609 594 789 425 607 598.71 0.00 0 -3437 618 612 604 598 590 615 601 303 182 500 430 1 1 60624558 362 -3.51 0.52 12 0.07 -170.00 1144.00 866 20240219 -31.06 583 20241209 2.40 793 -24.72 20250113 589 1.36 20250219 858 -30.42 20240319 583 2.40 20241209 1.25 N 115480 500 303 억 0 N N 0 N 00 N
12 20250227 140842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 602 -5 5 -0.82 22555402 37655 55.21 609 609 594 789 425 607 599.00 0.00 0 -2957 618 612 604 598 590 615 601 303 182 500 430 1 1 60624558 365 -3.54 0.53 12 0.06 -170.00 1144.00 866 20240219 -30.48 583 20241209 3.26 793 -24.09 20250113 589 2.21 20250219 858 -29.84 20240319 583 3.26 20241209 1.25 N 115480 500 303 억 0 N N 0 N 00 N