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
281820/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
20250228,161151,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33750,-1550,5,-4.39,3296710850,97083,114.42,34850,35000,33600,45850,24750,35300,33957.02,13.28,0,17731,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7041,22.20,1.52,12,0.47,1520.00,22179.00,59000,20240711,-42.80,25150,20241220,34.19,41400,-18.48,20250218,25850,30.56,20250102,59000,-42.80,20240711,25150,34.19,20241220,0.92,N,281820,500,104 억,,2770095,N,N,1308,N,00,N
20250228,151156,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33800,-1500,5,-4.25,3031848700,89238,105.18,34850,35000,33600,45850,24750,35300,33973.87,13.28,0,14473,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7051,22.24,1.52,12,0.43,1520.00,22179.00,59000,20240711,-42.71,25150,20241220,34.39,41400,-18.36,20250218,25850,30.75,20250102,59000,-42.71,20240711,25150,34.39,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,141157,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34000,-1300,5,-3.68,2412434000,70912,83.58,34850,35000,33600,45850,24750,35300,34018.90,13.28,0,8522,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7093,22.37,1.53,12,0.34,1520.00,22179.00,59000,20240711,-42.37,25150,20241220,35.19,41400,-17.87,20250218,25850,31.53,20250102,59000,-42.37,20240711,25150,35.19,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,131150,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33900,-1400,5,-3.97,2099662500,61743,72.77,34850,35000,33600,45850,24750,35300,34005.08,13.28,0,5089,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7072,22.30,1.53,12,0.30,1520.00,22179.00,59000,20240711,-42.54,25150,20241220,34.79,41400,-18.12,20250218,25850,31.14,20250102,59000,-42.54,20240711,25150,34.79,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,121145,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33950,-1350,5,-3.82,1914719050,56290,66.34,34850,35000,33600,45850,24750,35300,34013.73,13.28,0,3918,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7082,22.34,1.53,12,0.27,1520.00,22179.00,59000,20240711,-42.46,25150,20241220,34.99,41400,-18.00,20250218,25850,31.33,20250102,59000,-42.46,20240711,25150,34.99,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,111149,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34200,-1100,5,-3.12,1718991100,50544,59.57,34850,35000,33600,45850,24750,35300,34008.08,13.28,0,4143,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7135,22.50,1.54,12,0.24,1520.00,22179.00,59000,20240711,-42.03,25150,20241220,35.98,41400,-17.39,20250218,25850,32.30,20250102,59000,-42.03,20240711,25150,35.98,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,101147,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34100,-1200,5,-3.40,1303110350,38338,45.19,34850,35000,33600,45850,24750,35300,33987.75,13.28,0,6496,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7114,22.43,1.54,12,0.18,1520.00,22179.00,59000,20240711,-42.20,25150,20241220,35.59,41400,-17.63,20250218,25850,31.91,20250102,59000,-42.20,20240711,25150,35.59,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250228,091151,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34050,-1250,5,-3.54,552753400,16201,19.09,34850,35000,33800,45850,24750,35300,34113.57,13.28,0,1083,38766,37032,36066,34332,33366,36550,33850,104,10550,500,24710,50,1,20861556,7103,22.40,1.54,12,0.08,1520.00,22179.00,59000,20240711,-42.29,25150,20241220,35.39,41400,-17.75,20250218,25850,31.72,20250102,59000,-42.29,20240711,25150,35.39,20241220,0.92,N,281820,500,104 억,,2770095,N,N,576,N,00,N
20250227,161138,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35300,-1800,5,-4.85,3025012150,84016,122.82,37700,37800,35100,48200,26000,37100,36008.18,13.23,0,3821,38600,37850,37050,36300,35500,38225,36675,104,11100,500,25970,50,1,20861556,7364,23.22,1.59,12,0.40,1520.00,22179.00,59000,20240711,-40.17,25150,20241220,40.36,41400,-14.73,20250218,25850,36.56,20250102,59000,-40.17,20240711,25150,40.36,20241220,0.93,N,281820,500,104 억,,2760573,N,N,576,N,00,N
20250227,151139,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35100,-2000,5,-5.39,2860237850,79338,115.98,37700,37800,35100,48200,26000,37100,36051.30,13.23,0,3382,38600,37850,37050,36300,35500,38225,36675,104,11100,500,25970,50,1,20861556,7322,23.09,1.58,12,0.38,1520.00,22179.00,59000,20240711,-40.51,25150,20241220,39.56,41400,-15.22,20250218,25850,35.78,20250102,59000,-40.51,20240711,25150,39.56,20241220,0.93,N,281820,500,104 억,,2760573,N,N,408,N,00,N
20250227,141141,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35900,-1200,5,-3.23,1881108650,51658,75.52,37700,37800,35600,48200,26000,37100,36414.66,13.23,0,-9579,38600,37850,37050,36300,35500,38225,36675,104,11100,500,25970,50,1,20861556,7489,23.62,1.62,12,0.25,1520.00,22179.00,59000,20240711,-39.15,25150,20241220,42.74,41400,-13.29,20250218,25850,38.88,20250102,59000,-39.15,20240711,25150,42.74,20241220,0.93,N,281820,500,104 억,,2760573,N,N,408,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 161151 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33750 -1550 5 -4.39 3296710850 97083 114.42 34850 35000 33600 45850 24750 35300 33957.02 13.28 0 17731 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7041 22.20 1.52 12 0.47 1520.00 22179.00 59000 20240711 -42.80 25150 20241220 34.19 41400 -18.48 20250218 25850 30.56 20250102 59000 -42.80 20240711 25150 34.19 20241220 0.92 N 281820 500 104 억 2770095 N N 1308 N 00 N
3 20250228 151156 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33800 -1500 5 -4.25 3031848700 89238 105.18 34850 35000 33600 45850 24750 35300 33973.87 13.28 0 14473 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7051 22.24 1.52 12 0.43 1520.00 22179.00 59000 20240711 -42.71 25150 20241220 34.39 41400 -18.36 20250218 25850 30.75 20250102 59000 -42.71 20240711 25150 34.39 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
4 20250228 141157 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34000 -1300 5 -3.68 2412434000 70912 83.58 34850 35000 33600 45850 24750 35300 34018.90 13.28 0 8522 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7093 22.37 1.53 12 0.34 1520.00 22179.00 59000 20240711 -42.37 25150 20241220 35.19 41400 -17.87 20250218 25850 31.53 20250102 59000 -42.37 20240711 25150 35.19 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
5 20250228 131150 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33900 -1400 5 -3.97 2099662500 61743 72.77 34850 35000 33600 45850 24750 35300 34005.08 13.28 0 5089 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7072 22.30 1.53 12 0.30 1520.00 22179.00 59000 20240711 -42.54 25150 20241220 34.79 41400 -18.12 20250218 25850 31.14 20250102 59000 -42.54 20240711 25150 34.79 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
6 20250228 121145 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33950 -1350 5 -3.82 1914719050 56290 66.34 34850 35000 33600 45850 24750 35300 34013.73 13.28 0 3918 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7082 22.34 1.53 12 0.27 1520.00 22179.00 59000 20240711 -42.46 25150 20241220 34.99 41400 -18.00 20250218 25850 31.33 20250102 59000 -42.46 20240711 25150 34.99 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
7 20250228 111149 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34200 -1100 5 -3.12 1718991100 50544 59.57 34850 35000 33600 45850 24750 35300 34008.08 13.28 0 4143 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7135 22.50 1.54 12 0.24 1520.00 22179.00 59000 20240711 -42.03 25150 20241220 35.98 41400 -17.39 20250218 25850 32.30 20250102 59000 -42.03 20240711 25150 35.98 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
8 20250228 101147 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34100 -1200 5 -3.40 1303110350 38338 45.19 34850 35000 33600 45850 24750 35300 33987.75 13.28 0 6496 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7114 22.43 1.54 12 0.18 1520.00 22179.00 59000 20240711 -42.20 25150 20241220 35.59 41400 -17.63 20250218 25850 31.91 20250102 59000 -42.20 20240711 25150 35.59 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
9 20250228 091151 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34050 -1250 5 -3.54 552753400 16201 19.09 34850 35000 33800 45850 24750 35300 34113.57 13.28 0 1083 38766 37032 36066 34332 33366 36550 33850 104 10550 500 24710 50 1 20861556 7103 22.40 1.54 12 0.08 1520.00 22179.00 59000 20240711 -42.29 25150 20241220 35.39 41400 -17.75 20250218 25850 31.72 20250102 59000 -42.29 20240711 25150 35.39 20241220 0.92 N 281820 500 104 억 2770095 N N 576 N 00 N
10 20250227 161138 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35300 -1800 5 -4.85 3025012150 84016 122.82 37700 37800 35100 48200 26000 37100 36008.18 13.23 0 3821 38600 37850 37050 36300 35500 38225 36675 104 11100 500 25970 50 1 20861556 7364 23.22 1.59 12 0.40 1520.00 22179.00 59000 20240711 -40.17 25150 20241220 40.36 41400 -14.73 20250218 25850 36.56 20250102 59000 -40.17 20240711 25150 40.36 20241220 0.93 N 281820 500 104 억 2760573 N N 576 N 00 N
11 20250227 151139 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35100 -2000 5 -5.39 2860237850 79338 115.98 37700 37800 35100 48200 26000 37100 36051.30 13.23 0 3382 38600 37850 37050 36300 35500 38225 36675 104 11100 500 25970 50 1 20861556 7322 23.09 1.58 12 0.38 1520.00 22179.00 59000 20240711 -40.51 25150 20241220 39.56 41400 -15.22 20250218 25850 35.78 20250102 59000 -40.51 20240711 25150 39.56 20241220 0.93 N 281820 500 104 억 2760573 N N 408 N 00 N
12 20250227 141141 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35900 -1200 5 -3.23 1881108650 51658 75.52 37700 37800 35600 48200 26000 37100 36414.66 13.23 0 -9579 38600 37850 37050 36300 35500 38225 36675 104 11100 500 25970 50 1 20861556 7489 23.62 1.62 12 0.25 1520.00 22179.00 59000 20240711 -39.15 25150 20241220 42.74 41400 -13.29 20250218 25850 38.88 20250102 59000 -39.15 20240711 25150 42.74 20241220 0.93 N 281820 500 104 억 2760573 N N 408 N 00 N