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
104540/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
20250228,160830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-20,5,-0.32,45761390,7383,111.39,6250,6300,6110,8150,4390,6270,6198.15,1.58,0,-1882,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,799,20.56,1.13,12,0.06,304.00,5514.00,11860,20240226,-47.30,4685,20241209,33.40,7880,-20.69,20250124,5110,22.31,20250102,11380,-45.08,20240228,4685,33.40,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,150834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-20,5,-0.32,43449590,7013,105.81,6250,6300,6110,8150,4390,6270,6195.58,1.58,0,-1832,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,799,20.56,1.13,12,0.05,304.00,5514.00,11860,20240226,-47.30,4685,20241209,33.40,7880,-20.69,20250124,5110,22.31,20250102,11380,-45.08,20240228,4685,33.40,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,140836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,27762730,4479,67.58,6250,6300,6110,8150,4390,6270,6198.42,1.58,0,-882,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,797,20.49,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11380,-45.25,20240228,4685,32.98,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,130831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,23393660,3775,56.96,6250,6300,6110,8150,4390,6270,6197.00,1.58,0,-845,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,797,20.49,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11380,-45.25,20240228,4685,32.98,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,120828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,17244950,2777,41.90,6250,6300,6140,8150,4390,6270,6209.92,1.58,0,-486,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,797,20.49,1.13,12,0.02,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11380,-45.25,20240228,4685,32.98,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,110828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,14308820,2303,34.75,6250,6300,6140,8150,4390,6270,6213.12,1.58,0,-467,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.02,304.00,5514.00,11860,20240226,-47.22,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11380,-44.99,20240228,4685,33.62,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,100826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-30,5,-0.48,11412690,1839,27.75,6250,6250,6140,8150,4390,6270,6205.92,1.58,0,-397,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,798,20.53,1.13,12,0.01,304.00,5514.00,11860,20240226,-47.39,4685,20241209,33.19,7880,-20.81,20250124,5110,22.11,20250102,11380,-45.17,20240228,4685,33.19,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250228,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-90,5,-1.44,1857750,298,4.50,6250,6250,6140,8150,4390,6270,6234.06,1.58,0,-124,6376,6322,6256,6202,6136,6290,6170,64,1880,500,4260,10,1,12785740,790,20.33,1.12,12,0.00,304.00,5514.00,11860,20240226,-47.89,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11380,-45.69,20240228,4685,31.91,20241209,1.57,N,104540,500,63 억,,201616,N,N,0,N,00,N
20250227,160822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,-30,5,-0.48,41197820,6628,86.28,6310,6310,6190,8190,4410,6300,6215.71,1.58,0,-306,6506,6402,6276,6172,6046,6415,6185,64,1890,500,4280,10,1,12785740,802,20.62,1.14,12,0.05,304.00,5514.00,11860,20240226,-47.13,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11440,-45.19,20240227,4685,33.83,20241209,1.57,N,104540,500,63 억,,201922,N,N,0,N,00,N
20250227,150821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-110,5,-1.75,36386820,5860,76.28,6310,6310,6190,8190,4410,6300,6209.35,1.58,0,-108,6506,6402,6276,6172,6046,6415,6185,64,1890,500,4280,10,1,12785740,791,20.36,1.12,12,0.05,304.00,5514.00,11860,20240226,-47.81,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11440,-45.89,20240227,4685,32.12,20241209,1.57,N,104540,500,63 억,,201922,N,N,0,N,00,N
20250227,140824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-80,5,-1.27,25754530,4146,53.97,6310,6310,6190,8190,4410,6300,6211.90,1.58,0,-136,6506,6402,6276,6172,6046,6415,6185,64,1890,500,4280,10,1,12785740,795,20.46,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.55,4685,20241209,32.76,7880,-21.07,20250124,5110,21.72,20250102,11440,-45.63,20240227,4685,32.76,20241209,1.57,N,104540,500,63 억,,201922,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 160830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 -20 5 -0.32 45761390 7383 111.39 6250 6300 6110 8150 4390 6270 6198.15 1.58 0 -1882 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 799 20.56 1.13 12 0.06 304.00 5514.00 11860 20240226 -47.30 4685 20241209 33.40 7880 -20.69 20250124 5110 22.31 20250102 11380 -45.08 20240228 4685 33.40 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
3 20250228 150834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 -20 5 -0.32 43449590 7013 105.81 6250 6300 6110 8150 4390 6270 6195.58 1.58 0 -1832 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 799 20.56 1.13 12 0.05 304.00 5514.00 11860 20240226 -47.30 4685 20241209 33.40 7880 -20.69 20250124 5110 22.31 20250102 11380 -45.08 20240228 4685 33.40 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
4 20250228 140836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -40 5 -0.64 27762730 4479 67.58 6250 6300 6110 8150 4390 6270 6198.42 1.58 0 -882 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 797 20.49 1.13 12 0.04 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11380 -45.25 20240228 4685 32.98 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
5 20250228 130831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -40 5 -0.64 23393660 3775 56.96 6250 6300 6110 8150 4390 6270 6197.00 1.58 0 -845 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 797 20.49 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11380 -45.25 20240228 4685 32.98 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
6 20250228 120828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -40 5 -0.64 17244950 2777 41.90 6250 6300 6140 8150 4390 6270 6209.92 1.58 0 -486 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 797 20.49 1.13 12 0.02 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11380 -45.25 20240228 4685 32.98 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
7 20250228 110828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -10 5 -0.16 14308820 2303 34.75 6250 6300 6140 8150 4390 6270 6213.12 1.58 0 -467 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 800 20.59 1.14 12 0.02 304.00 5514.00 11860 20240226 -47.22 4685 20241209 33.62 7880 -20.56 20250124 5110 22.50 20250102 11380 -44.99 20240228 4685 33.62 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
8 20250228 100826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6240 -30 5 -0.48 11412690 1839 27.75 6250 6250 6140 8150 4390 6270 6205.92 1.58 0 -397 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 798 20.53 1.13 12 0.01 304.00 5514.00 11860 20240226 -47.39 4685 20241209 33.19 7880 -20.81 20250124 5110 22.11 20250102 11380 -45.17 20240228 4685 33.19 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
9 20250228 090830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -90 5 -1.44 1857750 298 4.50 6250 6250 6140 8150 4390 6270 6234.06 1.58 0 -124 6376 6322 6256 6202 6136 6290 6170 64 1880 500 4260 10 1 12785740 790 20.33 1.12 12 0.00 304.00 5514.00 11860 20240226 -47.89 4685 20241209 31.91 7880 -21.57 20250124 5110 20.94 20250102 11380 -45.69 20240228 4685 31.91 20241209 1.57 N 104540 500 63 억 201616 N N 0 N 00 N
10 20250227 160822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 -30 5 -0.48 41197820 6628 86.28 6310 6310 6190 8190 4410 6300 6215.71 1.58 0 -306 6506 6402 6276 6172 6046 6415 6185 64 1890 500 4280 10 1 12785740 802 20.62 1.14 12 0.05 304.00 5514.00 11860 20240226 -47.13 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11440 -45.19 20240227 4685 33.83 20241209 1.57 N 104540 500 63 억 201922 N N 0 N 00 N
11 20250227 150821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 -110 5 -1.75 36386820 5860 76.28 6310 6310 6190 8190 4410 6300 6209.35 1.58 0 -108 6506 6402 6276 6172 6046 6415 6185 64 1890 500 4280 10 1 12785740 791 20.36 1.12 12 0.05 304.00 5514.00 11860 20240226 -47.81 4685 20241209 32.12 7880 -21.45 20250124 5110 21.14 20250102 11440 -45.89 20240227 4685 32.12 20241209 1.57 N 104540 500 63 억 201922 N N 0 N 00 N
12 20250227 140824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 -80 5 -1.27 25754530 4146 53.97 6310 6310 6190 8190 4410 6300 6211.90 1.58 0 -136 6506 6402 6276 6172 6046 6415 6185 64 1890 500 4280 10 1 12785740 795 20.46 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.55 4685 20241209 32.76 7880 -21.07 20250124 5110 21.72 20250102 11440 -45.63 20240227 4685 32.76 20241209 1.57 N 104540 500 63 억 201922 N N 0 N 00 N