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
305090/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
20250228,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,-180,5,-1.62,1810220460,166256,180.43,10880,11170,10720,14480,7800,11140,10887.31,1.06,0,16018,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1823,288.42,19.75,12,1.00,38.00,555.00,16190,20240923,-32.30,4880,20240308,124.59,12760,-14.11,20250219,9430,16.22,20250120,16190,-32.30,20240923,4880,124.59,20240308,0.68,N,305090,500,83 억,,176325,N,N,171,N,00,N
20250228,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,-210,5,-1.89,1764625480,162093,175.91,10880,11170,10720,14480,7800,11140,10886.10,1.06,0,16542,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1818,287.63,19.69,12,0.97,38.00,555.00,16190,20240923,-32.49,4880,20240308,123.98,12760,-14.34,20250219,9430,15.91,20250120,16190,-32.49,20240923,4880,123.98,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,-250,5,-2.24,1450240240,133437,144.82,10880,11170,10720,14480,7800,11140,10867.83,1.06,0,28264,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1812,286.58,19.62,12,0.80,38.00,555.00,16190,20240923,-32.74,4880,20240308,123.16,12760,-14.66,20250219,9430,15.48,20250120,16190,-32.74,20240923,4880,123.16,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,131216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,-350,5,-3.14,1317261170,121211,131.55,10880,11170,10720,14480,7800,11140,10866.93,1.06,0,34338,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1795,283.95,19.44,12,0.73,38.00,555.00,16190,20240923,-33.35,4880,20240308,121.11,12760,-15.44,20250219,9430,14.42,20250120,16190,-33.35,20240923,4880,121.11,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,121210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,-170,5,-1.53,716965420,65527,71.11,10880,11170,10760,14480,7800,11140,10940.75,1.06,0,4007,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1825,288.68,19.77,12,0.39,38.00,555.00,16190,20240923,-32.24,4880,20240308,124.80,12760,-14.03,20250219,9430,16.33,20250120,16190,-32.24,20240923,4880,124.80,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,111214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11080,-60,5,-0.54,629304590,57574,62.48,10880,11170,10760,14480,7800,11140,10929.43,1.06,0,10462,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1843,291.58,19.96,12,0.35,38.00,555.00,16190,20240923,-31.56,4880,20240308,127.05,12760,-13.17,20250219,9430,17.50,20250120,16190,-31.56,20240923,4880,127.05,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,101213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11110,-30,5,-0.27,493794420,45344,49.21,10880,11170,10760,14480,7800,11140,10888.55,1.06,0,16113,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1848,292.37,20.02,12,0.27,38.00,555.00,16190,20240923,-31.38,4880,20240308,127.66,12760,-12.93,20250219,9430,17.82,20250120,16190,-31.38,20240923,4880,127.66,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250228,091217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,-150,5,-1.35,274174410,25369,27.53,10880,11100,10760,14480,7800,11140,10804.08,1.06,0,15398,11713,11426,11113,10826,10513,11270,10670,83,3340,500,8020,10,1,16637660,1828,289.21,19.80,12,0.15,38.00,555.00,16190,20240923,-32.12,4880,20240308,125.20,12760,-13.87,20250219,9430,16.54,20250120,16190,-32.12,20240923,4880,125.20,20240308,0.68,N,305090,500,83 억,,176325,N,N,0,N,00,N
20250227,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11140,40,2,0.36,1019290090,91967,86.08,11390,11400,10800,14430,7770,11100,11082.13,1.04,0,1266,11526,11312,11026,10812,10526,11420,10920,83,3330,500,7990,10,1,16637660,1853,293.16,20.07,12,0.55,38.00,555.00,16190,20240923,-31.19,4880,20240308,128.28,12760,-12.70,20250219,9430,18.13,20250120,16190,-31.19,20240923,4880,128.28,20240308,0.69,N,305090,500,83 억,,172899,N,N,76,N,00,N
20250227,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11030,-70,5,-0.63,911859750,82334,77.07,11390,11400,10800,14430,7770,11100,11074.97,1.04,0,1682,11526,11312,11026,10812,10526,11420,10920,83,3330,500,7990,10,1,16637660,1835,290.26,19.87,12,0.49,38.00,555.00,16190,20240923,-31.87,4880,20240308,126.02,12760,-13.56,20250219,9430,16.97,20250120,16190,-31.87,20240923,4880,126.02,20240308,0.69,N,305090,500,83 억,,172899,N,N,76,N,00,N
20250227,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11070,-30,5,-0.27,759290150,68510,64.13,11390,11400,10800,14430,7770,11100,11082.78,1.04,0,-3499,11526,11312,11026,10812,10526,11420,10920,83,3330,500,7990,10,1,16637660,1842,291.32,19.95,12,0.41,38.00,555.00,16190,20240923,-31.62,4880,20240308,126.84,12760,-13.24,20250219,9430,17.39,20250120,16190,-31.62,20240923,4880,126.84,20240308,0.69,N,305090,500,83 억,,172899,N,N,76,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 161216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10960 -180 5 -1.62 1810220460 166256 180.43 10880 11170 10720 14480 7800 11140 10887.31 1.06 0 16018 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1823 288.42 19.75 12 1.00 38.00 555.00 16190 20240923 -32.30 4880 20240308 124.59 12760 -14.11 20250219 9430 16.22 20250120 16190 -32.30 20240923 4880 124.59 20240308 0.68 N 305090 500 83 억 176325 N N 171 N 00 N
3 20250228 151222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10930 -210 5 -1.89 1764625480 162093 175.91 10880 11170 10720 14480 7800 11140 10886.10 1.06 0 16542 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1818 287.63 19.69 12 0.97 38.00 555.00 16190 20240923 -32.49 4880 20240308 123.98 12760 -14.34 20250219 9430 15.91 20250120 16190 -32.49 20240923 4880 123.98 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
4 20250228 141223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10890 -250 5 -2.24 1450240240 133437 144.82 10880 11170 10720 14480 7800 11140 10867.83 1.06 0 28264 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1812 286.58 19.62 12 0.80 38.00 555.00 16190 20240923 -32.74 4880 20240308 123.16 12760 -14.66 20250219 9430 15.48 20250120 16190 -32.74 20240923 4880 123.16 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
5 20250228 131216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10790 -350 5 -3.14 1317261170 121211 131.55 10880 11170 10720 14480 7800 11140 10866.93 1.06 0 34338 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1795 283.95 19.44 12 0.73 38.00 555.00 16190 20240923 -33.35 4880 20240308 121.11 12760 -15.44 20250219 9430 14.42 20250120 16190 -33.35 20240923 4880 121.11 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
6 20250228 121210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10970 -170 5 -1.53 716965420 65527 71.11 10880 11170 10760 14480 7800 11140 10940.75 1.06 0 4007 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1825 288.68 19.77 12 0.39 38.00 555.00 16190 20240923 -32.24 4880 20240308 124.80 12760 -14.03 20250219 9430 16.33 20250120 16190 -32.24 20240923 4880 124.80 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
7 20250228 111214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11080 -60 5 -0.54 629304590 57574 62.48 10880 11170 10760 14480 7800 11140 10929.43 1.06 0 10462 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1843 291.58 19.96 12 0.35 38.00 555.00 16190 20240923 -31.56 4880 20240308 127.05 12760 -13.17 20250219 9430 17.50 20250120 16190 -31.56 20240923 4880 127.05 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
8 20250228 101213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11110 -30 5 -0.27 493794420 45344 49.21 10880 11170 10760 14480 7800 11140 10888.55 1.06 0 16113 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1848 292.37 20.02 12 0.27 38.00 555.00 16190 20240923 -31.38 4880 20240308 127.66 12760 -12.93 20250219 9430 17.82 20250120 16190 -31.38 20240923 4880 127.66 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
9 20250228 091217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10990 -150 5 -1.35 274174410 25369 27.53 10880 11100 10760 14480 7800 11140 10804.08 1.06 0 15398 11713 11426 11113 10826 10513 11270 10670 83 3340 500 8020 10 1 16637660 1828 289.21 19.80 12 0.15 38.00 555.00 16190 20240923 -32.12 4880 20240308 125.20 12760 -13.87 20250219 9430 16.54 20250120 16190 -32.12 20240923 4880 125.20 20240308 0.68 N 305090 500 83 억 176325 N N 0 N 00 N
10 20250227 161203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11140 40 2 0.36 1019290090 91967 86.08 11390 11400 10800 14430 7770 11100 11082.13 1.04 0 1266 11526 11312 11026 10812 10526 11420 10920 83 3330 500 7990 10 1 16637660 1853 293.16 20.07 12 0.55 38.00 555.00 16190 20240923 -31.19 4880 20240308 128.28 12760 -12.70 20250219 9430 18.13 20250120 16190 -31.19 20240923 4880 128.28 20240308 0.69 N 305090 500 83 억 172899 N N 76 N 00 N
11 20250227 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11030 -70 5 -0.63 911859750 82334 77.07 11390 11400 10800 14430 7770 11100 11074.97 1.04 0 1682 11526 11312 11026 10812 10526 11420 10920 83 3330 500 7990 10 1 16637660 1835 290.26 19.87 12 0.49 38.00 555.00 16190 20240923 -31.87 4880 20240308 126.02 12760 -13.56 20250219 9430 16.97 20250120 16190 -31.87 20240923 4880 126.02 20240308 0.69 N 305090 500 83 억 172899 N N 76 N 00 N
12 20250227 141206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11070 -30 5 -0.27 759290150 68510 64.13 11390 11400 10800 14430 7770 11100 11082.78 1.04 0 -3499 11526 11312 11026 10812 10526 11420 10920 83 3330 500 7990 10 1 16637660 1842 291.32 19.95 12 0.41 38.00 555.00 16190 20240923 -31.62 4880 20240308 126.84 12760 -13.24 20250219 9430 17.39 20250120 16190 -31.62 20240923 4880 126.84 20240308 0.69 N 305090 500 83 억 172899 N N 76 N 00 N