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
199430/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
20250228,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,-850,5,-8.47,1491285280,159197,219.38,9940,9940,9110,13050,7030,10040,9368.36,1.05,0,-10526,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,999,-21.13,9.98,12,1.46,-435.00,921.00,38300,20240307,-76.01,5350,20241209,71.78,13050,-29.58,20250210,7120,29.07,20250102,38300,-76.01,20240307,5350,71.78,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9110,-930,5,-9.26,1418932420,151300,208.50,9940,9940,9110,13050,7030,10040,9378.27,1.05,0,-10060,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,990,-20.94,9.89,12,1.39,-435.00,921.00,38300,20240307,-76.21,5350,20241209,70.28,13050,-30.19,20250210,7120,27.95,20250102,38300,-76.21,20240307,5350,70.28,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,141016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,-790,5,-7.87,1263146560,134297,185.07,9940,9940,9160,13050,7030,10040,9405.62,1.05,0,-10631,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1005,-21.26,10.04,12,1.24,-435.00,921.00,38300,20240307,-75.85,5350,20241209,72.90,13050,-29.12,20250210,7120,29.92,20250102,38300,-75.85,20240307,5350,72.90,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,131011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,-840,5,-8.37,1179438460,125263,172.62,9940,9940,9160,13050,7030,10040,9415.70,1.05,0,-9734,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1000,-21.15,9.99,12,1.15,-435.00,921.00,38300,20240307,-75.98,5350,20241209,71.96,13050,-29.50,20250210,7120,29.21,20250102,38300,-75.98,20240307,5350,71.96,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,121007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,-840,5,-8.37,1129134280,119788,165.07,9940,9940,9180,13050,7030,10040,9426.11,1.05,0,-9723,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1000,-21.15,9.99,12,1.10,-435.00,921.00,38300,20240307,-75.98,5350,20241209,71.96,13050,-29.50,20250210,7120,29.21,20250102,38300,-75.98,20240307,5350,71.96,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,111008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,-760,5,-7.57,948770260,100237,138.13,9940,9940,9260,13050,7030,10040,9465.27,1.05,0,-10431,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1009,-21.33,10.08,12,0.92,-435.00,921.00,38300,20240307,-75.77,5350,20241209,73.46,13050,-28.89,20250210,7120,30.34,20250102,38300,-75.77,20240307,5350,73.46,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,101007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,-720,5,-7.17,727697370,76507,105.43,9940,9940,9320,13050,7030,10040,9511.51,1.05,0,-8279,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1013,-21.43,10.12,12,0.70,-435.00,921.00,38300,20240307,-75.67,5350,20241209,74.21,13050,-28.58,20250210,7120,30.90,20250102,38300,-75.67,20240307,5350,74.21,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250228,091011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9610,-430,5,-4.28,159047150,16371,22.56,9940,9940,9600,13050,7030,10040,9715.18,1.05,0,-3200,10453,10246,10073,9866,9693,10350,9970,11,3010,100,6220,10,1,10867713,1044,-22.09,10.43,12,0.15,-435.00,921.00,38300,20240307,-74.91,5350,20241209,79.63,13050,-26.36,20250210,7120,34.97,20250102,38300,-74.91,20240307,5350,79.63,20241209,1.13,N,199430,100,10 억,,113888,N,N,0,N,00,N
20250227,160959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,90,2,0.90,718737500,71820,66.91,9990,10280,9900,12930,6970,9950,10007.57,1.05,0,-163,10383,10166,10023,9806,9663,10275,9915,11,2980,100,6160,10,1,10867713,1091,-23.08,10.90,12,0.66,-435.00,921.00,38300,20240307,-73.79,5350,20241209,87.66,13050,-23.07,20250210,7120,41.01,20250102,38300,-73.79,20240307,5350,87.66,20241209,1.12,N,199430,100,10 억,,114325,N,N,0,N,00,N
20250227,151000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,100,2,1.01,669631140,66933,62.35,9990,10280,9900,12930,6970,9950,10004.59,1.05,0,-1659,10383,10166,10023,9806,9663,10275,9915,11,2980,100,6160,10,1,10867713,1092,-23.10,10.91,12,0.62,-435.00,921.00,38300,20240307,-73.76,5350,20241209,87.85,13050,-22.99,20250210,7120,41.15,20250102,38300,-73.76,20240307,5350,87.85,20241209,1.12,N,199430,100,10 억,,114325,N,N,0,N,00,N
20250227,141003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,30,2,0.30,538138480,53851,50.17,9990,10280,9900,12930,6970,9950,9993.19,1.05,0,-6570,10383,10166,10023,9806,9663,10275,9915,11,2980,100,6160,10,1,10867713,1085,-22.94,10.84,12,0.50,-435.00,921.00,38300,20240307,-73.94,5350,20241209,86.54,13050,-23.52,20250210,7120,40.17,20250102,38300,-73.94,20240307,5350,86.54,20241209,1.12,N,199430,100,10 억,,114325,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 161010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9190 -850 5 -8.47 1491285280 159197 219.38 9940 9940 9110 13050 7030 10040 9368.36 1.05 0 -10526 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 999 -21.13 9.98 12 1.46 -435.00 921.00 38300 20240307 -76.01 5350 20241209 71.78 13050 -29.58 20250210 7120 29.07 20250102 38300 -76.01 20240307 5350 71.78 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
3 20250228 151016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9110 -930 5 -9.26 1418932420 151300 208.50 9940 9940 9110 13050 7030 10040 9378.27 1.05 0 -10060 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 990 -20.94 9.89 12 1.39 -435.00 921.00 38300 20240307 -76.21 5350 20241209 70.28 13050 -30.19 20250210 7120 27.95 20250102 38300 -76.21 20240307 5350 70.28 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
4 20250228 141016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9250 -790 5 -7.87 1263146560 134297 185.07 9940 9940 9160 13050 7030 10040 9405.62 1.05 0 -10631 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1005 -21.26 10.04 12 1.24 -435.00 921.00 38300 20240307 -75.85 5350 20241209 72.90 13050 -29.12 20250210 7120 29.92 20250102 38300 -75.85 20240307 5350 72.90 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
5 20250228 131011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 -840 5 -8.37 1179438460 125263 172.62 9940 9940 9160 13050 7030 10040 9415.70 1.05 0 -9734 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1000 -21.15 9.99 12 1.15 -435.00 921.00 38300 20240307 -75.98 5350 20241209 71.96 13050 -29.50 20250210 7120 29.21 20250102 38300 -75.98 20240307 5350 71.96 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
6 20250228 121007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 -840 5 -8.37 1129134280 119788 165.07 9940 9940 9180 13050 7030 10040 9426.11 1.05 0 -9723 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1000 -21.15 9.99 12 1.10 -435.00 921.00 38300 20240307 -75.98 5350 20241209 71.96 13050 -29.50 20250210 7120 29.21 20250102 38300 -75.98 20240307 5350 71.96 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
7 20250228 111008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9280 -760 5 -7.57 948770260 100237 138.13 9940 9940 9260 13050 7030 10040 9465.27 1.05 0 -10431 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1009 -21.33 10.08 12 0.92 -435.00 921.00 38300 20240307 -75.77 5350 20241209 73.46 13050 -28.89 20250210 7120 30.34 20250102 38300 -75.77 20240307 5350 73.46 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
8 20250228 101007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9320 -720 5 -7.17 727697370 76507 105.43 9940 9940 9320 13050 7030 10040 9511.51 1.05 0 -8279 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1013 -21.43 10.12 12 0.70 -435.00 921.00 38300 20240307 -75.67 5350 20241209 74.21 13050 -28.58 20250210 7120 30.90 20250102 38300 -75.67 20240307 5350 74.21 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
9 20250228 091011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9610 -430 5 -4.28 159047150 16371 22.56 9940 9940 9600 13050 7030 10040 9715.18 1.05 0 -3200 10453 10246 10073 9866 9693 10350 9970 11 3010 100 6220 10 1 10867713 1044 -22.09 10.43 12 0.15 -435.00 921.00 38300 20240307 -74.91 5350 20241209 79.63 13050 -26.36 20250210 7120 34.97 20250102 38300 -74.91 20240307 5350 79.63 20241209 1.13 N 199430 100 10 억 113888 N N 0 N 00 N
10 20250227 160959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 90 2 0.90 718737500 71820 66.91 9990 10280 9900 12930 6970 9950 10007.57 1.05 0 -163 10383 10166 10023 9806 9663 10275 9915 11 2980 100 6160 10 1 10867713 1091 -23.08 10.90 12 0.66 -435.00 921.00 38300 20240307 -73.79 5350 20241209 87.66 13050 -23.07 20250210 7120 41.01 20250102 38300 -73.79 20240307 5350 87.66 20241209 1.12 N 199430 100 10 억 114325 N N 0 N 00 N
11 20250227 151000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 100 2 1.01 669631140 66933 62.35 9990 10280 9900 12930 6970 9950 10004.59 1.05 0 -1659 10383 10166 10023 9806 9663 10275 9915 11 2980 100 6160 10 1 10867713 1092 -23.10 10.91 12 0.62 -435.00 921.00 38300 20240307 -73.76 5350 20241209 87.85 13050 -22.99 20250210 7120 41.15 20250102 38300 -73.76 20240307 5350 87.85 20241209 1.12 N 199430 100 10 억 114325 N N 0 N 00 N
12 20250227 141003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9980 30 2 0.30 538138480 53851 50.17 9990 10280 9900 12930 6970 9950 9993.19 1.05 0 -6570 10383 10166 10023 9806 9663 10275 9915 11 2980 100 6160 10 1 10867713 1085 -22.94 10.84 12 0.50 -435.00 921.00 38300 20240307 -73.94 5350 20241209 86.54 13050 -23.52 20250210 7120 40.17 20250102 38300 -73.94 20240307 5350 86.54 20241209 1.12 N 199430 100 10 억 114325 N N 0 N 00 N