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
226400/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
20250228,161053,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7560,-130,5,-1.69,1676889220,219279,148.00,7530,7840,7420,9990,5390,7690,7647.52,3.58,0,23352,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1562,42.47,2.87,12,1.06,178.00,2633.00,8880,20250210,-14.86,4060,20240610,86.21,8880,-14.86,20250210,6330,19.43,20250108,8880,-14.86,20250210,4060,86.21,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,151058,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7640,-50,5,-0.65,1629204540,212975,143.75,7530,7840,7420,9990,5390,7690,7649.74,3.58,0,22393,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1579,42.92,2.90,12,1.03,178.00,2633.00,8880,20250210,-13.96,4060,20240610,88.18,8880,-13.96,20250210,6330,20.70,20250108,8880,-13.96,20250210,4060,88.18,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,141058,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,-30,5,-0.39,1362977890,177849,120.04,7530,7840,7420,9990,5390,7690,7663.68,3.58,0,18583,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1583,43.03,2.91,12,0.86,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,131052,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,0,3,0.00,1173803690,153205,103.41,7530,7840,7420,9990,5390,7690,7661.65,3.58,0,9218,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1589,43.20,2.92,12,0.74,178.00,2633.00,8880,20250210,-13.40,4060,20240610,89.41,8880,-13.40,20250210,6330,21.48,20250108,8880,-13.40,20250210,4060,89.41,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,121048,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,-40,5,-0.52,1076785300,140618,94.91,7530,7840,7420,9990,5390,7690,7657.52,3.58,0,7778,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1581,42.98,2.91,12,0.68,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,111050,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,0,3,0.00,903720210,118038,79.67,7530,7840,7420,9990,5390,7690,7656.18,3.58,0,9312,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1589,43.20,2.92,12,0.57,178.00,2633.00,8880,20250210,-13.40,4060,20240610,89.41,8880,-13.40,20250210,6330,21.48,20250108,8880,-13.40,20250210,4060,89.41,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,101049,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7770,80,2,1.04,669152730,87562,59.10,7530,7840,7420,9990,5390,7690,7642.04,3.58,0,10105,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1605,43.65,2.95,12,0.42,178.00,2633.00,8880,20250210,-12.50,4060,20240610,91.38,8880,-12.50,20250210,6330,22.75,20250108,8880,-12.50,20250210,4060,91.38,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250228,091053,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7510,-180,5,-2.34,200479950,26751,18.06,7530,7560,7420,9990,5390,7690,7494.25,3.58,0,688,8130,7910,7760,7540,7390,7835,7465,103,2300,500,5530,10,1,20661601,1552,42.19,2.85,12,0.13,178.00,2633.00,8880,20250210,-15.43,4060,20240610,84.98,8880,-15.43,20250210,6330,18.64,20250108,8880,-15.43,20250210,4060,84.98,20240610,5.86,N,226400,500,103 억,,740413,N,N,0,N,00,N
20250227,161040,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7690,-160,5,-2.04,1140767560,147845,50.07,7850,7980,7610,10200,5500,7850,7715.99,3.46,0,-32606,8243,8046,7783,7586,7323,8145,7685,103,2350,500,5650,10,1,20661601,1589,43.20,2.92,12,0.72,178.00,2633.00,8880,20250210,-13.40,4060,20240610,89.41,8880,-13.40,20250210,6330,21.48,20250108,8880,-13.40,20250210,4060,89.41,20240610,5.92,N,226400,500,103 억,,714512,N,N,0,N,00,N
20250227,151042,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7700,-150,5,-1.91,1058094550,137061,46.41,7850,7980,7610,10200,5500,7850,7719.88,3.46,0,-30926,8243,8046,7783,7586,7323,8145,7685,103,2350,500,5650,10,1,20661601,1591,43.26,2.92,12,0.66,178.00,2633.00,8880,20250210,-13.29,4060,20240610,89.66,8880,-13.29,20250210,6330,21.64,20250108,8880,-13.29,20250210,4060,89.66,20240610,5.92,N,226400,500,103 억,,714512,N,N,0,N,00,N
20250227,141044,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7640,-210,5,-2.68,834780100,107928,36.55,7850,7980,7620,10200,5500,7850,7734.60,3.46,0,-25542,8243,8046,7783,7586,7323,8145,7685,103,2350,500,5650,10,1,20661601,1579,42.92,2.90,12,0.52,178.00,2633.00,8880,20250210,-13.96,4060,20240610,88.18,8880,-13.96,20250210,6330,20.70,20250108,8880,-13.96,20250210,4060,88.18,20240610,5.92,N,226400,500,103 억,,714512,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 161053 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7560 -130 5 -1.69 1676889220 219279 148.00 7530 7840 7420 9990 5390 7690 7647.52 3.58 0 23352 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1562 42.47 2.87 12 1.06 178.00 2633.00 8880 20250210 -14.86 4060 20240610 86.21 8880 -14.86 20250210 6330 19.43 20250108 8880 -14.86 20250210 4060 86.21 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
3 20250228 151058 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7640 -50 5 -0.65 1629204540 212975 143.75 7530 7840 7420 9990 5390 7690 7649.74 3.58 0 22393 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1579 42.92 2.90 12 1.03 178.00 2633.00 8880 20250210 -13.96 4060 20240610 88.18 8880 -13.96 20250210 6330 20.70 20250108 8880 -13.96 20250210 4060 88.18 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
4 20250228 141058 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 -30 5 -0.39 1362977890 177849 120.04 7530 7840 7420 9990 5390 7690 7663.68 3.58 0 18583 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1583 43.03 2.91 12 0.86 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
5 20250228 131052 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7690 0 3 0.00 1173803690 153205 103.41 7530 7840 7420 9990 5390 7690 7661.65 3.58 0 9218 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1589 43.20 2.92 12 0.74 178.00 2633.00 8880 20250210 -13.40 4060 20240610 89.41 8880 -13.40 20250210 6330 21.48 20250108 8880 -13.40 20250210 4060 89.41 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
6 20250228 121048 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7650 -40 5 -0.52 1076785300 140618 94.91 7530 7840 7420 9990 5390 7690 7657.52 3.58 0 7778 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1581 42.98 2.91 12 0.68 178.00 2633.00 8880 20250210 -13.85 4060 20240610 88.42 8880 -13.85 20250210 6330 20.85 20250108 8880 -13.85 20250210 4060 88.42 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
7 20250228 111050 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7690 0 3 0.00 903720210 118038 79.67 7530 7840 7420 9990 5390 7690 7656.18 3.58 0 9312 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1589 43.20 2.92 12 0.57 178.00 2633.00 8880 20250210 -13.40 4060 20240610 89.41 8880 -13.40 20250210 6330 21.48 20250108 8880 -13.40 20250210 4060 89.41 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
8 20250228 101049 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7770 80 2 1.04 669152730 87562 59.10 7530 7840 7420 9990 5390 7690 7642.04 3.58 0 10105 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1605 43.65 2.95 12 0.42 178.00 2633.00 8880 20250210 -12.50 4060 20240610 91.38 8880 -12.50 20250210 6330 22.75 20250108 8880 -12.50 20250210 4060 91.38 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
9 20250228 091053 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7510 -180 5 -2.34 200479950 26751 18.06 7530 7560 7420 9990 5390 7690 7494.25 3.58 0 688 8130 7910 7760 7540 7390 7835 7465 103 2300 500 5530 10 1 20661601 1552 42.19 2.85 12 0.13 178.00 2633.00 8880 20250210 -15.43 4060 20240610 84.98 8880 -15.43 20250210 6330 18.64 20250108 8880 -15.43 20250210 4060 84.98 20240610 5.86 N 226400 500 103 억 740413 N N 0 N 00 N
10 20250227 161040 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7690 -160 5 -2.04 1140767560 147845 50.07 7850 7980 7610 10200 5500 7850 7715.99 3.46 0 -32606 8243 8046 7783 7586 7323 8145 7685 103 2350 500 5650 10 1 20661601 1589 43.20 2.92 12 0.72 178.00 2633.00 8880 20250210 -13.40 4060 20240610 89.41 8880 -13.40 20250210 6330 21.48 20250108 8880 -13.40 20250210 4060 89.41 20240610 5.92 N 226400 500 103 억 714512 N N 0 N 00 N
11 20250227 151042 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7700 -150 5 -1.91 1058094550 137061 46.41 7850 7980 7610 10200 5500 7850 7719.88 3.46 0 -30926 8243 8046 7783 7586 7323 8145 7685 103 2350 500 5650 10 1 20661601 1591 43.26 2.92 12 0.66 178.00 2633.00 8880 20250210 -13.29 4060 20240610 89.66 8880 -13.29 20250210 6330 21.64 20250108 8880 -13.29 20250210 4060 89.66 20240610 5.92 N 226400 500 103 억 714512 N N 0 N 00 N
12 20250227 141044 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7640 -210 5 -2.68 834780100 107928 36.55 7850 7980 7620 10200 5500 7850 7734.60 3.46 0 -25542 8243 8046 7783 7586 7323 8145 7685 103 2350 500 5650 10 1 20661601 1579 42.92 2.90 12 0.52 178.00 2633.00 8880 20250210 -13.96 4060 20240610 88.18 8880 -13.96 20250210 6330 20.70 20250108 8880 -13.96 20250210 4060 88.18 20240610 5.92 N 226400 500 103 억 714512 N N 0 N 00 N