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
025560/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
20250228,160407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,459061230,578007,164.72,801,810,788,1047,565,806,794.22,2.36,0,-146651,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.97,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,150409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,442294025,556749,158.66,801,810,788,1047,565,806,794.42,2.36,0,-142568,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.93,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,140409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-17,5,-2.11,403696674,507885,144.74,801,810,788,1047,565,806,794.86,2.36,0,-136552,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.85,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,130409,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-14,5,-1.74,371962726,467703,133.28,801,810,788,1047,565,806,795.30,2.36,0,-136111,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,472,-0.80,0.34,12,0.79,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,120406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-16,5,-1.99,349151585,438810,125.05,801,810,788,1047,565,806,795.68,2.36,0,-128083,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,471,-0.79,0.34,12,0.74,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,110407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,-13,5,-1.61,241069757,302076,86.08,801,810,792,1047,565,806,798.04,2.36,0,-101424,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,472,-0.80,0.34,12,0.51,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,100406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-5,5,-0.62,136554005,170696,48.64,801,810,798,1047,565,806,799.98,2.36,0,-31270,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,477,-0.80,0.34,12,0.29,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250228,090407,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,0,3,0.00,27944919,34917,9.95,801,806,798,1047,565,806,800.32,2.36,0,-12027,819,812,809,802,799,811,801,298,241,500,540,1,1,59566032,480,-0.81,0.34,12,0.06,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.46,N,025560,500,297 억,,1405451,N,N,0,N,00,N
20250227,160406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,-8,5,-0.98,283496799,350371,127.68,814,816,806,1058,570,814,809.14,2.48,0,-68922,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,480,-0.81,0.34,12,0.59,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
20250227,150403,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-5,5,-0.61,238196430,294232,107.22,814,816,807,1058,570,814,809.55,2.48,0,-67121,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.49,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.45,N,025560,500,297 억,,1476581,N,N,0,N,00,N
20250227,140406,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-5,5,-0.61,186853656,230676,84.06,814,816,808,1058,570,814,810.03,2.48,0,-59511,818,815,812,809,806,817,811,298,244,500,550,1,1,59566032,482,-0.81,0.35,12,0.39,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.45,N,025560,500,297 억,,1476581,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 160407 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -17 5 -2.11 459061230 578007 164.72 801 810 788 1047 565 806 794.22 2.36 0 -146651 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 470 -0.79 0.34 12 0.97 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
3 20250228 150409 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -17 5 -2.11 442294025 556749 158.66 801 810 788 1047 565 806 794.42 2.36 0 -142568 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 470 -0.79 0.34 12 0.93 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
4 20250228 140409 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -17 5 -2.11 403696674 507885 144.74 801 810 788 1047 565 806 794.86 2.36 0 -136552 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 470 -0.79 0.34 12 0.85 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
5 20250228 130409 57 100.00 KOSPI 의료·정밀기기 N N N N N 792 -14 5 -1.74 371962726 467703 133.28 801 810 788 1047 565 806 795.30 2.36 0 -136111 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 472 -0.80 0.34 12 0.79 -996.00 2340.00 2363 20240329 -66.48 740 20241209 7.03 1008 -21.43 20250212 749 5.74 20250203 3160 -74.94 20240329 740 7.03 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
6 20250228 120406 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 -16 5 -1.99 349151585 438810 125.05 801 810 788 1047 565 806 795.68 2.36 0 -128083 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 471 -0.79 0.34 12 0.74 -996.00 2340.00 2363 20240329 -66.57 740 20241209 6.76 1008 -21.63 20250212 749 5.47 20250203 3160 -75.00 20240329 740 6.76 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
7 20250228 110407 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 -13 5 -1.61 241069757 302076 86.08 801 810 792 1047 565 806 798.04 2.36 0 -101424 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 472 -0.80 0.34 12 0.51 -996.00 2340.00 2363 20240329 -66.44 740 20241209 7.16 1008 -21.33 20250212 749 5.87 20250203 3160 -74.91 20240329 740 7.16 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
8 20250228 100406 57 100.00 KOSPI 의료·정밀기기 N N N N N 801 -5 5 -0.62 136554005 170696 48.64 801 810 798 1047 565 806 799.98 2.36 0 -31270 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 477 -0.80 0.34 12 0.29 -996.00 2340.00 2363 20240329 -66.10 740 20241209 8.24 1008 -20.54 20250212 749 6.94 20250203 3160 -74.65 20240329 740 8.24 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
9 20250228 090407 57 100.00 KOSPI 의료·정밀기기 N N N N N 806 0 3 0.00 27944919 34917 9.95 801 806 798 1047 565 806 800.32 2.36 0 -12027 819 812 809 802 799 811 801 298 241 500 540 1 1 59566032 480 -0.81 0.34 12 0.06 -996.00 2340.00 2363 20240329 -65.89 740 20241209 8.92 1008 -20.04 20250212 749 7.61 20250203 3160 -74.49 20240329 740 8.92 20241209 0.46 N 025560 500 297 억 1405451 N N 0 N 00 N
10 20250227 160406 57 100.00 KOSPI 의료·정밀기기 N N N N N 806 -8 5 -0.98 283496799 350371 127.68 814 816 806 1058 570 814 809.14 2.48 0 -68922 818 815 812 809 806 817 811 298 244 500 550 1 1 59566032 480 -0.81 0.34 12 0.59 -996.00 2340.00 2363 20240329 -65.89 740 20241209 8.92 1008 -20.04 20250212 749 7.61 20250203 3160 -74.49 20240329 740 8.92 20241209 0.45 N 025560 500 297 억 1476581 N N 0 N 00 N
11 20250227 150403 57 100.00 KOSPI 의료·정밀기기 N N N N N 809 -5 5 -0.61 238196430 294232 107.22 814 816 807 1058 570 814 809.55 2.48 0 -67121 818 815 812 809 806 817 811 298 244 500 550 1 1 59566032 482 -0.81 0.35 12 0.49 -996.00 2340.00 2363 20240329 -65.76 740 20241209 9.32 1008 -19.74 20250212 749 8.01 20250203 3160 -74.40 20240329 740 9.32 20241209 0.45 N 025560 500 297 억 1476581 N N 0 N 00 N
12 20250227 140406 57 100.00 KOSPI 의료·정밀기기 N N N N N 809 -5 5 -0.61 186853656 230676 84.06 814 816 808 1058 570 814 810.03 2.48 0 -59511 818 815 812 809 806 817 811 298 244 500 550 1 1 59566032 482 -0.81 0.35 12 0.39 -996.00 2340.00 2363 20240329 -65.76 740 20241209 9.32 1008 -19.74 20250212 749 8.01 20250203 3160 -74.40 20240329 740 9.32 20241209 0.45 N 025560 500 297 억 1476581 N N 0 N 00 N