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
105840/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
20250228,160833,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7570,-180,5,-2.32,853821450,112734,85.39,7530,7720,7520,10070,5430,7750,7573.78,3.40,0,-11450,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1538,13.19,0.90,12,0.55,574.00,8378.00,11200,20240527,-32.41,5630,20241209,34.46,8500,-10.94,20250124,6370,18.84,20250102,11200,-32.41,20240527,5630,34.46,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,150837,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7540,-210,5,-2.71,799648980,105557,79.96,7530,7720,7530,10070,5430,7750,7575.52,3.40,0,-6309,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1532,13.14,0.90,12,0.52,574.00,8378.00,11200,20240527,-32.68,5630,20241209,33.93,8500,-11.29,20250124,6370,18.37,20250102,11200,-32.68,20240527,5630,33.93,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,140839,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7590,-160,5,-2.06,643059120,84799,64.23,7530,7720,7530,10070,5430,7750,7583.33,3.40,0,-8161,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1543,13.22,0.91,12,0.42,574.00,8378.00,11200,20240527,-32.23,5630,20241209,34.81,8500,-10.71,20250124,6370,19.15,20250102,11200,-32.23,20240527,5630,34.81,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,130834,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7530,-220,5,-2.84,610396240,80475,60.96,7530,7720,7530,10070,5430,7750,7584.92,3.40,0,-8589,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1530,13.12,0.90,12,0.40,574.00,8378.00,11200,20240527,-32.77,5630,20241209,33.75,8500,-11.41,20250124,6370,18.21,20250102,11200,-32.77,20240527,5630,33.75,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,120831,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7550,-200,5,-2.58,549379290,72379,54.82,7530,7720,7530,10070,5430,7750,7590.31,3.40,0,-7571,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1534,13.15,0.90,12,0.36,574.00,8378.00,11200,20240527,-32.59,5630,20241209,34.10,8500,-11.18,20250124,6370,18.52,20250102,11200,-32.59,20240527,5630,34.10,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,110831,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7570,-180,5,-2.32,490983390,64645,48.97,7530,7720,7530,10070,5430,7750,7595.07,3.40,0,-7167,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1538,13.19,0.90,12,0.32,574.00,8378.00,11200,20240527,-32.41,5630,20241209,34.46,8500,-10.94,20250124,6370,18.84,20250102,11200,-32.41,20240527,5630,34.46,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,100829,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,-120,5,-1.55,364580040,47970,36.34,7530,7720,7530,10070,5430,7750,7600.17,3.40,0,-5584,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1551,13.29,0.91,12,0.24,574.00,8378.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6370,19.78,20250102,11200,-31.88,20240527,5630,35.52,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250228,090833,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7580,-170,5,-2.19,111268340,14741,11.17,7530,7630,7530,10070,5430,7750,7548.22,3.40,0,1651,8130,7940,7820,7630,7510,7880,7570,102,2320,500,5580,10,1,20323614,1541,13.21,0.90,12,0.07,574.00,8378.00,11200,20240527,-32.32,5630,20241209,34.64,8500,-10.82,20250124,6370,19.00,20250102,11200,-32.32,20240527,5630,34.64,20241209,4.76,N,105840,500,101 억,,691011,N,N,0,N,00,N
20250227,160825,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7750,-30,5,-0.39,1026840010,131237,92.57,7880,8010,7700,10110,5450,7780,7824.52,3.30,0,-11845,7993,7886,7793,7686,7593,7840,7640,102,2330,500,5600,10,1,20323614,1575,13.50,0.93,12,0.65,574.00,8378.00,11200,20240527,-30.80,5630,20241209,37.66,8500,-8.82,20250124,6370,21.66,20250102,11200,-30.80,20240527,5630,37.66,20241209,4.80,N,105840,500,101 억,,671258,N,N,0,N,00,N
20250227,150825,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7740,-40,5,-0.51,972429270,124190,87.60,7880,8010,7710,10110,5450,7780,7830.17,3.30,0,-12451,7993,7886,7793,7686,7593,7840,7640,102,2330,500,5600,10,1,20323614,1573,13.48,0.92,12,0.61,574.00,8378.00,11200,20240527,-30.89,5630,20241209,37.48,8500,-8.94,20250124,6370,21.51,20250102,11200,-30.89,20240527,5630,37.48,20241209,4.80,N,105840,500,101 억,,671258,N,N,0,N,00,N
20250227,140827,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7780,0,3,0.00,829730640,105727,74.57,7880,8010,7740,10110,5450,7780,7847.86,3.30,0,-11280,7993,7886,7793,7686,7593,7840,7640,102,2330,500,5600,10,1,20323614,1581,13.55,0.93,12,0.52,574.00,8378.00,11200,20240527,-30.54,5630,20241209,38.19,8500,-8.47,20250124,6370,22.14,20250102,11200,-30.54,20240527,5630,38.19,20241209,4.80,N,105840,500,101 억,,671258,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 160833 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7570 -180 5 -2.32 853821450 112734 85.39 7530 7720 7520 10070 5430 7750 7573.78 3.40 0 -11450 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1538 13.19 0.90 12 0.55 574.00 8378.00 11200 20240527 -32.41 5630 20241209 34.46 8500 -10.94 20250124 6370 18.84 20250102 11200 -32.41 20240527 5630 34.46 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
3 20250228 150837 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7540 -210 5 -2.71 799648980 105557 79.96 7530 7720 7530 10070 5430 7750 7575.52 3.40 0 -6309 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1532 13.14 0.90 12 0.52 574.00 8378.00 11200 20240527 -32.68 5630 20241209 33.93 8500 -11.29 20250124 6370 18.37 20250102 11200 -32.68 20240527 5630 33.93 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
4 20250228 140839 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7590 -160 5 -2.06 643059120 84799 64.23 7530 7720 7530 10070 5430 7750 7583.33 3.40 0 -8161 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1543 13.22 0.91 12 0.42 574.00 8378.00 11200 20240527 -32.23 5630 20241209 34.81 8500 -10.71 20250124 6370 19.15 20250102 11200 -32.23 20240527 5630 34.81 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
5 20250228 130834 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7530 -220 5 -2.84 610396240 80475 60.96 7530 7720 7530 10070 5430 7750 7584.92 3.40 0 -8589 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1530 13.12 0.90 12 0.40 574.00 8378.00 11200 20240527 -32.77 5630 20241209 33.75 8500 -11.41 20250124 6370 18.21 20250102 11200 -32.77 20240527 5630 33.75 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
6 20250228 120831 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7550 -200 5 -2.58 549379290 72379 54.82 7530 7720 7530 10070 5430 7750 7590.31 3.40 0 -7571 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1534 13.15 0.90 12 0.36 574.00 8378.00 11200 20240527 -32.59 5630 20241209 34.10 8500 -11.18 20250124 6370 18.52 20250102 11200 -32.59 20240527 5630 34.10 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
7 20250228 110831 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7570 -180 5 -2.32 490983390 64645 48.97 7530 7720 7530 10070 5430 7750 7595.07 3.40 0 -7167 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1538 13.19 0.90 12 0.32 574.00 8378.00 11200 20240527 -32.41 5630 20241209 34.46 8500 -10.94 20250124 6370 18.84 20250102 11200 -32.41 20240527 5630 34.46 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
8 20250228 100829 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7630 -120 5 -1.55 364580040 47970 36.34 7530 7720 7530 10070 5430 7750 7600.17 3.40 0 -5584 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1551 13.29 0.91 12 0.24 574.00 8378.00 11200 20240527 -31.88 5630 20241209 35.52 8500 -10.24 20250124 6370 19.78 20250102 11200 -31.88 20240527 5630 35.52 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
9 20250228 090833 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7580 -170 5 -2.19 111268340 14741 11.17 7530 7630 7530 10070 5430 7750 7548.22 3.40 0 1651 8130 7940 7820 7630 7510 7880 7570 102 2320 500 5580 10 1 20323614 1541 13.21 0.90 12 0.07 574.00 8378.00 11200 20240527 -32.32 5630 20241209 34.64 8500 -10.82 20250124 6370 19.00 20250102 11200 -32.32 20240527 5630 34.64 20241209 4.76 N 105840 500 101 억 691011 N N 0 N 00 N
10 20250227 160825 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7750 -30 5 -0.39 1026840010 131237 92.57 7880 8010 7700 10110 5450 7780 7824.52 3.30 0 -11845 7993 7886 7793 7686 7593 7840 7640 102 2330 500 5600 10 1 20323614 1575 13.50 0.93 12 0.65 574.00 8378.00 11200 20240527 -30.80 5630 20241209 37.66 8500 -8.82 20250124 6370 21.66 20250102 11200 -30.80 20240527 5630 37.66 20241209 4.80 N 105840 500 101 억 671258 N N 0 N 00 N
11 20250227 150825 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7740 -40 5 -0.51 972429270 124190 87.60 7880 8010 7710 10110 5450 7780 7830.17 3.30 0 -12451 7993 7886 7793 7686 7593 7840 7640 102 2330 500 5600 10 1 20323614 1573 13.48 0.92 12 0.61 574.00 8378.00 11200 20240527 -30.89 5630 20241209 37.48 8500 -8.94 20250124 6370 21.51 20250102 11200 -30.89 20240527 5630 37.48 20241209 4.80 N 105840 500 101 억 671258 N N 0 N 00 N
12 20250227 140827 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7780 0 3 0.00 829730640 105727 74.57 7880 8010 7740 10110 5450 7780 7847.86 3.30 0 -11280 7993 7886 7793 7686 7593 7840 7640 102 2330 500 5600 10 1 20323614 1581 13.55 0.93 12 0.52 574.00 8378.00 11200 20240527 -30.54 5630 20241209 38.19 8500 -8.47 20250124 6370 22.14 20250102 11200 -30.54 20240527 5630 38.19 20241209 4.80 N 105840 500 101 억 671258 N N 0 N 00 N