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
122310/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
20250228,160855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-60,5,-1.05,134122280,23750,322.38,5740,5740,5590,7460,4020,5740,5647.22,1.69,0,-5922,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,827,6.62,0.80,12,0.16,858.00,7137.00,7000,20240219,-18.86,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-50,5,-0.87,131087030,23215,315.12,5740,5740,5590,7460,4020,5740,5646.65,1.69,0,-5804,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,828,6.63,0.80,12,0.16,858.00,7137.00,7000,20240219,-18.71,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,140901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-110,5,-1.92,34224800,6077,82.49,5740,5740,5600,7460,4020,5740,5631.86,1.69,0,-1644,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,819,6.56,0.79,12,0.04,858.00,7137.00,7000,20240219,-19.57,5250,20241209,7.24,5900,-4.58,20250110,5450,3.30,20250102,6860,-17.93,20240401,5250,7.24,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,130856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-130,5,-2.26,31847310,5653,76.73,5740,5740,5600,7460,4020,5740,5633.70,1.69,0,-1278,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,816,6.54,0.79,12,0.04,858.00,7137.00,7000,20240219,-19.86,5250,20241209,6.86,5900,-4.92,20250110,5450,2.94,20250102,6860,-18.22,20240401,5250,6.86,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,120853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-140,5,-2.44,31270060,5550,75.34,5740,5740,5600,7460,4020,5740,5634.25,1.69,0,-1175,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,815,6.53,0.78,12,0.04,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,110853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-100,5,-1.74,29054430,5155,69.97,5740,5740,5600,7460,4020,5740,5636.16,1.69,0,-1118,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,821,6.57,0.79,12,0.04,858.00,7137.00,7000,20240219,-19.43,5250,20241209,7.43,5900,-4.41,20250110,5450,3.49,20250102,6860,-17.78,20240401,5250,7.43,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,100852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-50,5,-0.87,9920960,1751,23.77,5740,5740,5650,7460,4020,5740,5665.88,1.69,0,-475,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,828,6.63,0.80,12,0.01,858.00,7137.00,7000,20240219,-18.71,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250228,090855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-50,5,-0.87,694870,122,1.66,5740,5740,5680,7460,4020,5740,5695.66,1.69,0,-64,5800,5770,5730,5700,5660,5750,5680,73,1720,500,4240,10,1,14553844,828,6.63,0.80,12,0.00,858.00,7137.00,7000,20240219,-18.71,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.34,N,122310,500,72 억,,246487,N,N,0,N,00,N
20250227,160846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,-10,5,-0.17,41567020,7267,52.22,5760,5760,5690,7470,4030,5750,5719.97,1.69,0,-455,5816,5782,5716,5682,5616,5800,5700,73,1720,500,4250,10,1,14553844,835,6.69,0.80,12,0.05,858.00,7137.00,7000,20240219,-18.00,5250,20241209,9.33,5900,-2.71,20250110,5450,5.32,20250102,6860,-16.33,20240401,5250,9.33,20241209,1.34,N,122310,500,72 억,,246522,N,N,0,N,00,N
20250227,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-50,5,-0.87,40120960,7014,50.40,5760,5760,5690,7470,4030,5750,5720.13,1.69,0,-238,5816,5782,5716,5682,5616,5800,5700,73,1720,500,4250,10,1,14553844,830,6.64,0.80,12,0.05,858.00,7137.00,7000,20240219,-18.57,5250,20241209,8.57,5900,-3.39,20250110,5450,4.59,20250102,6860,-16.91,20240401,5250,8.57,20241209,1.34,N,122310,500,72 억,,246522,N,N,0,N,00,N
20250227,140849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-20,5,-0.35,10235720,1787,12.84,5760,5760,5690,7470,4030,5750,5727.88,1.69,0,-169,5816,5782,5716,5682,5616,5800,5700,73,1720,500,4250,10,1,14553844,834,6.68,0.80,12,0.01,858.00,7137.00,7000,20240219,-18.14,5250,20241209,9.14,5900,-2.88,20250110,5450,5.14,20250102,6860,-16.47,20240401,5250,9.14,20241209,1.34,N,122310,500,72 억,,246522,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 160855 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 -60 5 -1.05 134122280 23750 322.38 5740 5740 5590 7460 4020 5740 5647.22 1.69 0 -5922 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 827 6.62 0.80 12 0.16 858.00 7137.00 7000 20240219 -18.86 5250 20241209 8.19 5900 -3.73 20250110 5450 4.22 20250102 6860 -17.20 20240401 5250 8.19 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
3 20250228 150859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -50 5 -0.87 131087030 23215 315.12 5740 5740 5590 7460 4020 5740 5646.65 1.69 0 -5804 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 828 6.63 0.80 12 0.16 858.00 7137.00 7000 20240219 -18.71 5250 20241209 8.38 5900 -3.56 20250110 5450 4.40 20250102 6860 -17.06 20240401 5250 8.38 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
4 20250228 140901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -110 5 -1.92 34224800 6077 82.49 5740 5740 5600 7460 4020 5740 5631.86 1.69 0 -1644 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 819 6.56 0.79 12 0.04 858.00 7137.00 7000 20240219 -19.57 5250 20241209 7.24 5900 -4.58 20250110 5450 3.30 20250102 6860 -17.93 20240401 5250 7.24 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
5 20250228 130856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5610 -130 5 -2.26 31847310 5653 76.73 5740 5740 5600 7460 4020 5740 5633.70 1.69 0 -1278 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 816 6.54 0.79 12 0.04 858.00 7137.00 7000 20240219 -19.86 5250 20241209 6.86 5900 -4.92 20250110 5450 2.94 20250102 6860 -18.22 20240401 5250 6.86 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
6 20250228 120853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -140 5 -2.44 31270060 5550 75.34 5740 5740 5600 7460 4020 5740 5634.25 1.69 0 -1175 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 815 6.53 0.78 12 0.04 858.00 7137.00 7000 20240219 -20.00 5250 20241209 6.67 5900 -5.08 20250110 5450 2.75 20250102 6860 -18.37 20240401 5250 6.67 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
7 20250228 110853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 -100 5 -1.74 29054430 5155 69.97 5740 5740 5600 7460 4020 5740 5636.16 1.69 0 -1118 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 821 6.57 0.79 12 0.04 858.00 7137.00 7000 20240219 -19.43 5250 20241209 7.43 5900 -4.41 20250110 5450 3.49 20250102 6860 -17.78 20240401 5250 7.43 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
8 20250228 100852 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -50 5 -0.87 9920960 1751 23.77 5740 5740 5650 7460 4020 5740 5665.88 1.69 0 -475 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 828 6.63 0.80 12 0.01 858.00 7137.00 7000 20240219 -18.71 5250 20241209 8.38 5900 -3.56 20250110 5450 4.40 20250102 6860 -17.06 20240401 5250 8.38 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
9 20250228 090855 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -50 5 -0.87 694870 122 1.66 5740 5740 5680 7460 4020 5740 5695.66 1.69 0 -64 5800 5770 5730 5700 5660 5750 5680 73 1720 500 4240 10 1 14553844 828 6.63 0.80 12 0.00 858.00 7137.00 7000 20240219 -18.71 5250 20241209 8.38 5900 -3.56 20250110 5450 4.40 20250102 6860 -17.06 20240401 5250 8.38 20241209 1.34 N 122310 500 72 억 246487 N N 0 N 00 N
10 20250227 160846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 -10 5 -0.17 41567020 7267 52.22 5760 5760 5690 7470 4030 5750 5719.97 1.69 0 -455 5816 5782 5716 5682 5616 5800 5700 73 1720 500 4250 10 1 14553844 835 6.69 0.80 12 0.05 858.00 7137.00 7000 20240219 -18.00 5250 20241209 9.33 5900 -2.71 20250110 5450 5.32 20250102 6860 -16.33 20240401 5250 9.33 20241209 1.34 N 122310 500 72 억 246522 N N 0 N 00 N
11 20250227 150846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 -50 5 -0.87 40120960 7014 50.40 5760 5760 5690 7470 4030 5750 5720.13 1.69 0 -238 5816 5782 5716 5682 5616 5800 5700 73 1720 500 4250 10 1 14553844 830 6.64 0.80 12 0.05 858.00 7137.00 7000 20240219 -18.57 5250 20241209 8.57 5900 -3.39 20250110 5450 4.59 20250102 6860 -16.91 20240401 5250 8.57 20241209 1.34 N 122310 500 72 억 246522 N N 0 N 00 N
12 20250227 140849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 -20 5 -0.35 10235720 1787 12.84 5760 5760 5690 7470 4030 5750 5727.88 1.69 0 -169 5816 5782 5716 5682 5616 5800 5700 73 1720 500 4250 10 1 14553844 834 6.68 0.80 12 0.01 858.00 7137.00 7000 20240219 -18.14 5250 20241209 9.14 5900 -2.88 20250110 5450 5.14 20250102 6860 -16.47 20240401 5250 9.14 20241209 1.34 N 122310 500 72 억 246522 N N 0 N 00 N