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
290660/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
20250228,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,13,2,1.65,6896782,8678,62.64,780,810,780,1021,551,786,794.74,0.15,0,-14,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,368,-3.90,1.07,12,0.02,-205.00,749.00,1524,20240221,-47.57,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,798,12,2,1.53,6535761,8226,59.38,780,810,780,1021,551,786,794.52,0.15,0,47,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,368,-3.89,1.07,12,0.02,-205.00,749.00,1524,20240221,-47.64,671,20241209,18.93,923,-13.54,20250114,750,6.40,20250217,1390,-42.59,20240322,671,18.93,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,14,2,1.78,5982473,7527,54.33,780,810,780,1021,551,786,794.80,0.15,0,47,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,369,-3.90,1.07,12,0.02,-205.00,749.00,1524,20240221,-47.51,671,20241209,19.23,923,-13.33,20250114,750,6.67,20250217,1390,-42.45,20240322,671,19.23,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,131200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,795,9,2,1.15,5496801,6916,49.92,780,810,780,1021,551,786,794.79,0.15,0,-125,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,366,-3.88,1.06,12,0.02,-205.00,749.00,1524,20240221,-47.83,671,20241209,18.48,923,-13.87,20250114,750,6.00,20250217,1390,-42.81,20240322,671,18.48,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,121154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,801,15,2,1.91,2699131,3393,24.49,780,810,780,1021,551,786,795.50,0.15,0,-59,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,369,-3.91,1.07,12,0.01,-205.00,749.00,1524,20240221,-47.44,671,20241209,19.37,923,-13.22,20250114,750,6.80,20250217,1390,-42.37,20240322,671,19.37,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,111158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,10,2,1.27,1984532,2499,18.04,780,810,780,1021,551,786,794.13,0.15,0,-59,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,367,-3.88,1.06,12,0.01,-205.00,749.00,1524,20240221,-47.77,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,10,2,1.27,1042447,1316,9.50,780,810,780,1021,551,786,792.13,0.15,0,-59,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,367,-3.88,1.06,12,0.00,-205.00,749.00,1524,20240221,-47.77,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250228,091201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-2,5,-0.25,561822,719,5.19,780,785,780,1021,551,786,781.39,0.15,0,-19,824,805,794,775,764,799,769,230,235,500,560,1,1,46081399,361,-3.82,1.05,12,0.00,-205.00,749.00,1524,20240221,-48.56,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1390,-43.60,20240322,671,16.84,20241209,0.00,N,290660,500,230 억,,67795,N,N,0,N,00,N
20250227,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,786,-17,5,-2.12,11020217,13832,138.00,800,813,783,1043,563,803,796.72,0.15,0,318,819,810,800,791,781,815,796,230,240,500,570,1,1,46081399,362,-3.83,1.05,12,0.03,-205.00,749.00,1524,20240221,-48.43,671,20241209,17.14,923,-14.84,20250114,750,4.80,20250217,1390,-43.45,20240322,671,17.14,20241209,0.00,N,290660,500,230 억,,68309,N,N,0,N,00,N
20250227,151148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,812,9,2,1.12,10503815,13175,131.45,800,813,783,1043,563,803,797.25,0.15,0,318,819,810,800,791,781,815,796,230,240,500,570,1,1,46081399,374,-3.96,1.08,12,0.03,-205.00,749.00,1524,20240221,-46.72,671,20241209,21.01,923,-12.03,20250114,750,8.27,20250217,1390,-41.58,20240322,671,21.01,20241209,0.00,N,290660,500,230 억,,68309,N,N,0,N,00,N
20250227,141150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,801,-2,5,-0.25,8646075,10881,108.56,800,813,783,1043,563,803,794.60,0.15,0,394,819,810,800,791,781,815,796,230,240,500,570,1,1,46081399,369,-3.91,1.07,12,0.02,-205.00,749.00,1524,20240221,-47.44,671,20241209,19.37,923,-13.22,20250114,750,6.80,20250217,1390,-42.37,20240322,671,19.37,20241209,0.00,N,290660,500,230 억,,68309,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 161200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 799 13 2 1.65 6896782 8678 62.64 780 810 780 1021 551 786 794.74 0.15 0 -14 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 368 -3.90 1.07 12 0.02 -205.00 749.00 1524 20240221 -47.57 671 20241209 19.08 923 -13.43 20250114 750 6.53 20250217 1390 -42.52 20240322 671 19.08 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
3 20250228 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 798 12 2 1.53 6535761 8226 59.38 780 810 780 1021 551 786 794.52 0.15 0 47 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 368 -3.89 1.07 12 0.02 -205.00 749.00 1524 20240221 -47.64 671 20241209 18.93 923 -13.54 20250114 750 6.40 20250217 1390 -42.59 20240322 671 18.93 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
4 20250228 141206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 14 2 1.78 5982473 7527 54.33 780 810 780 1021 551 786 794.80 0.15 0 47 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 369 -3.90 1.07 12 0.02 -205.00 749.00 1524 20240221 -47.51 671 20241209 19.23 923 -13.33 20250114 750 6.67 20250217 1390 -42.45 20240322 671 19.23 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
5 20250228 131200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 795 9 2 1.15 5496801 6916 49.92 780 810 780 1021 551 786 794.79 0.15 0 -125 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 366 -3.88 1.06 12 0.02 -205.00 749.00 1524 20240221 -47.83 671 20241209 18.48 923 -13.87 20250114 750 6.00 20250217 1390 -42.81 20240322 671 18.48 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
6 20250228 121154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 801 15 2 1.91 2699131 3393 24.49 780 810 780 1021 551 786 795.50 0.15 0 -59 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 369 -3.91 1.07 12 0.01 -205.00 749.00 1524 20240221 -47.44 671 20241209 19.37 923 -13.22 20250114 750 6.80 20250217 1390 -42.37 20240322 671 19.37 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
7 20250228 111158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 796 10 2 1.27 1984532 2499 18.04 780 810 780 1021 551 786 794.13 0.15 0 -59 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 367 -3.88 1.06 12 0.01 -205.00 749.00 1524 20240221 -47.77 671 20241209 18.63 923 -13.76 20250114 750 6.13 20250217 1390 -42.73 20240322 671 18.63 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
8 20250228 101157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 796 10 2 1.27 1042447 1316 9.50 780 810 780 1021 551 786 792.13 0.15 0 -59 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 367 -3.88 1.06 12 0.00 -205.00 749.00 1524 20240221 -47.77 671 20241209 18.63 923 -13.76 20250114 750 6.13 20250217 1390 -42.73 20240322 671 18.63 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
9 20250228 091201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -2 5 -0.25 561822 719 5.19 780 785 780 1021 551 786 781.39 0.15 0 -19 824 805 794 775 764 799 769 230 235 500 560 1 1 46081399 361 -3.82 1.05 12 0.00 -205.00 749.00 1524 20240221 -48.56 671 20241209 16.84 923 -15.06 20250114 750 4.53 20250217 1390 -43.60 20240322 671 16.84 20241209 0.00 N 290660 500 230 억 67795 N N 0 N 00 N
10 20250227 161147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 786 -17 5 -2.12 11020217 13832 138.00 800 813 783 1043 563 803 796.72 0.15 0 318 819 810 800 791 781 815 796 230 240 500 570 1 1 46081399 362 -3.83 1.05 12 0.03 -205.00 749.00 1524 20240221 -48.43 671 20241209 17.14 923 -14.84 20250114 750 4.80 20250217 1390 -43.45 20240322 671 17.14 20241209 0.00 N 290660 500 230 억 68309 N N 0 N 00 N
11 20250227 151148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 812 9 2 1.12 10503815 13175 131.45 800 813 783 1043 563 803 797.25 0.15 0 318 819 810 800 791 781 815 796 230 240 500 570 1 1 46081399 374 -3.96 1.08 12 0.03 -205.00 749.00 1524 20240221 -46.72 671 20241209 21.01 923 -12.03 20250114 750 8.27 20250217 1390 -41.58 20240322 671 21.01 20241209 0.00 N 290660 500 230 억 68309 N N 0 N 00 N
12 20250227 141150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 801 -2 5 -0.25 8646075 10881 108.56 800 813 783 1043 563 803 794.60 0.15 0 394 819 810 800 791 781 815 796 230 240 500 570 1 1 46081399 369 -3.91 1.07 12 0.02 -205.00 749.00 1524 20240221 -47.44 671 20241209 19.37 923 -13.22 20250114 750 6.80 20250217 1390 -42.37 20240322 671 19.37 20241209 0.00 N 290660 500 230 억 68309 N N 0 N 00 N