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
082210/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
20250228,160721,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1574,-76,5,-4.61,213240487,134974,24.01,1650,1650,1550,2145,1155,1650,1579.83,4.70,0,-4296,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,522,4.35,0.97,12,0.41,362.00,1628.00,5150,20240401,-69.44,1249,20250203,26.02,1831,-14.04,20250221,1249,26.02,20250203,5150,-69.44,20240401,1249,26.02,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,150725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1588,-62,5,-3.76,199081276,125993,22.41,1650,1650,1550,2145,1155,1650,1580.06,4.70,0,-1404,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,527,4.39,0.98,12,0.38,362.00,1628.00,5150,20240401,-69.17,1249,20250203,27.14,1831,-13.27,20250221,1249,27.14,20250203,5150,-69.17,20240401,1249,27.14,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,140726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1585,-65,5,-3.94,184191335,116563,20.74,1650,1650,1550,2145,1155,1650,1580.15,4.70,0,-334,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,526,4.38,0.97,12,0.35,362.00,1628.00,5150,20240401,-69.22,1249,20250203,26.90,1831,-13.44,20250221,1249,26.90,20250203,5150,-69.22,20240401,1249,26.90,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,130722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1559,-91,5,-5.52,157427081,99535,17.71,1650,1650,1550,2145,1155,1650,1581.58,4.70,0,-1221,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,517,4.31,0.96,12,0.30,362.00,1628.00,5150,20240401,-69.73,1249,20250203,24.82,1831,-14.86,20250221,1249,24.82,20250203,5150,-69.73,20240401,1249,24.82,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,120720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1575,-75,5,-4.55,126847992,79921,14.22,1650,1650,1562,2145,1155,1650,1587.12,4.70,0,5695,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,523,4.35,0.97,12,0.24,362.00,1628.00,5150,20240401,-69.42,1249,20250203,26.10,1831,-13.98,20250221,1249,26.10,20250203,5150,-69.42,20240401,1249,26.10,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,110721,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1576,-74,5,-4.48,118007797,74292,13.22,1650,1650,1562,2145,1155,1650,1588.38,4.70,0,8015,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,523,4.35,0.97,12,0.22,362.00,1628.00,5150,20240401,-69.40,1249,20250203,26.18,1831,-13.93,20250221,1249,26.18,20250203,5150,-69.40,20240401,1249,26.18,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,100720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,-70,5,-4.24,77520815,48590,8.64,1650,1650,1562,2145,1155,1650,1595.34,4.70,0,9737,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,524,4.36,0.97,12,0.15,362.00,1628.00,5150,20240401,-69.32,1249,20250203,26.50,1831,-13.71,20250221,1249,26.50,20250203,5150,-69.32,20240401,1249,26.50,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250228,090722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1644,-6,5,-0.36,4985042,3048,0.54,1650,1650,1617,2145,1155,1650,1635.22,4.70,0,943,1702,1676,1659,1633,1616,1667,1624,166,495,500,1120,1,1,33192374,546,4.54,1.01,12,0.01,362.00,1628.00,5150,20240401,-68.08,1249,20250203,31.63,1831,-10.21,20250221,1249,31.63,20250203,5150,-68.08,20240401,1249,31.63,20250203,0.28,N,082210,500,165 억,,1558538,N,N,0,N,00,N
20250227,160715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,-22,5,-1.32,146521109,88311,45.27,1672,1685,1642,2170,1171,1672,1659.25,4.58,0,-13264,1763,1717,1645,1599,1527,1740,1622,166,498,500,1130,1,1,33192374,548,4.56,1.01,12,0.27,362.00,1628.00,5150,20240401,-67.96,1249,20250203,32.11,1831,-9.89,20250221,1249,32.11,20250203,5150,-67.96,20240401,1249,32.11,20250203,0.28,N,082210,500,165 억,,1521385,N,N,0,N,00,N
20250227,150714,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1655,-17,5,-1.02,133416820,80382,41.21,1672,1685,1642,2170,1171,1672,1659.78,4.58,0,-10857,1763,1717,1645,1599,1527,1740,1622,166,498,500,1130,1,1,33192374,549,4.57,1.02,12,0.24,362.00,1628.00,5150,20240401,-67.86,1249,20250203,32.51,1831,-9.61,20250221,1249,32.51,20250203,5150,-67.86,20240401,1249,32.51,20250203,0.28,N,082210,500,165 억,,1521385,N,N,0,N,00,N
20250227,140717,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,-13,5,-0.78,121045860,72890,37.37,1672,1685,1642,2170,1171,1672,1660.66,4.58,0,-8504,1763,1717,1645,1599,1527,1740,1622,166,498,500,1130,1,1,33192374,551,4.58,1.02,12,0.22,362.00,1628.00,5150,20240401,-67.79,1249,20250203,32.83,1831,-9.39,20250221,1249,32.83,20250203,5150,-67.79,20240401,1249,32.83,20250203,0.28,N,082210,500,165 억,,1521385,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 160721 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1574 -76 5 -4.61 213240487 134974 24.01 1650 1650 1550 2145 1155 1650 1579.83 4.70 0 -4296 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 522 4.35 0.97 12 0.41 362.00 1628.00 5150 20240401 -69.44 1249 20250203 26.02 1831 -14.04 20250221 1249 26.02 20250203 5150 -69.44 20240401 1249 26.02 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
3 20250228 150725 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1588 -62 5 -3.76 199081276 125993 22.41 1650 1650 1550 2145 1155 1650 1580.06 4.70 0 -1404 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 527 4.39 0.98 12 0.38 362.00 1628.00 5150 20240401 -69.17 1249 20250203 27.14 1831 -13.27 20250221 1249 27.14 20250203 5150 -69.17 20240401 1249 27.14 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
4 20250228 140726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1585 -65 5 -3.94 184191335 116563 20.74 1650 1650 1550 2145 1155 1650 1580.15 4.70 0 -334 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 526 4.38 0.97 12 0.35 362.00 1628.00 5150 20240401 -69.22 1249 20250203 26.90 1831 -13.44 20250221 1249 26.90 20250203 5150 -69.22 20240401 1249 26.90 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
5 20250228 130722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1559 -91 5 -5.52 157427081 99535 17.71 1650 1650 1550 2145 1155 1650 1581.58 4.70 0 -1221 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 517 4.31 0.96 12 0.30 362.00 1628.00 5150 20240401 -69.73 1249 20250203 24.82 1831 -14.86 20250221 1249 24.82 20250203 5150 -69.73 20240401 1249 24.82 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
6 20250228 120720 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1575 -75 5 -4.55 126847992 79921 14.22 1650 1650 1562 2145 1155 1650 1587.12 4.70 0 5695 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 523 4.35 0.97 12 0.24 362.00 1628.00 5150 20240401 -69.42 1249 20250203 26.10 1831 -13.98 20250221 1249 26.10 20250203 5150 -69.42 20240401 1249 26.10 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
7 20250228 110721 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1576 -74 5 -4.48 118007797 74292 13.22 1650 1650 1562 2145 1155 1650 1588.38 4.70 0 8015 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 523 4.35 0.97 12 0.22 362.00 1628.00 5150 20240401 -69.40 1249 20250203 26.18 1831 -13.93 20250221 1249 26.18 20250203 5150 -69.40 20240401 1249 26.18 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
8 20250228 100720 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1580 -70 5 -4.24 77520815 48590 8.64 1650 1650 1562 2145 1155 1650 1595.34 4.70 0 9737 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 524 4.36 0.97 12 0.15 362.00 1628.00 5150 20240401 -69.32 1249 20250203 26.50 1831 -13.71 20250221 1249 26.50 20250203 5150 -69.32 20240401 1249 26.50 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
9 20250228 090722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1644 -6 5 -0.36 4985042 3048 0.54 1650 1650 1617 2145 1155 1650 1635.22 4.70 0 943 1702 1676 1659 1633 1616 1667 1624 166 495 500 1120 1 1 33192374 546 4.54 1.01 12 0.01 362.00 1628.00 5150 20240401 -68.08 1249 20250203 31.63 1831 -10.21 20250221 1249 31.63 20250203 5150 -68.08 20240401 1249 31.63 20250203 0.28 N 082210 500 165 억 1558538 N N 0 N 00 N
10 20250227 160715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1650 -22 5 -1.32 146521109 88311 45.27 1672 1685 1642 2170 1171 1672 1659.25 4.58 0 -13264 1763 1717 1645 1599 1527 1740 1622 166 498 500 1130 1 1 33192374 548 4.56 1.01 12 0.27 362.00 1628.00 5150 20240401 -67.96 1249 20250203 32.11 1831 -9.89 20250221 1249 32.11 20250203 5150 -67.96 20240401 1249 32.11 20250203 0.28 N 082210 500 165 억 1521385 N N 0 N 00 N
11 20250227 150714 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1655 -17 5 -1.02 133416820 80382 41.21 1672 1685 1642 2170 1171 1672 1659.78 4.58 0 -10857 1763 1717 1645 1599 1527 1740 1622 166 498 500 1130 1 1 33192374 549 4.57 1.02 12 0.24 362.00 1628.00 5150 20240401 -67.86 1249 20250203 32.51 1831 -9.61 20250221 1249 32.51 20250203 5150 -67.86 20240401 1249 32.51 20250203 0.28 N 082210 500 165 억 1521385 N N 0 N 00 N
12 20250227 140717 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1659 -13 5 -0.78 121045860 72890 37.37 1672 1685 1642 2170 1171 1672 1660.66 4.58 0 -8504 1763 1717 1645 1599 1527 1740 1622 166 498 500 1130 1 1 33192374 551 4.58 1.02 12 0.22 362.00 1628.00 5150 20240401 -67.79 1249 20250203 32.83 1831 -9.39 20250221 1249 32.83 20250203 5150 -67.79 20240401 1249 32.83 20250203 0.28 N 082210 500 165 억 1521385 N N 0 N 00 N