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
372910/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
20250228,161317,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3415,-80,5,-2.29,1074569145,315623,131.35,3450,3480,3365,4540,2450,3495,3404.59,3.74,0,51291,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,945,113.83,0.74,12,1.14,30.00,4609.00,7630,20240424,-55.24,2860,20241209,19.41,3850,-11.30,20250113,3060,11.60,20250203,7630,-55.24,20240424,2860,19.41,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,151323,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3410,-85,5,-2.43,1012371790,297402,123.76,3450,3480,3365,4540,2450,3495,3404.05,3.74,0,55217,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,944,113.67,0.74,12,1.07,30.00,4609.00,7630,20240424,-55.31,2860,20241209,19.23,3850,-11.43,20250113,3060,11.44,20250203,7630,-55.31,20240424,2860,19.23,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,141323,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3380,-115,5,-3.29,826573080,242572,100.95,3450,3480,3365,4540,2450,3495,3407.54,3.74,0,51190,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,935,112.67,0.73,12,0.88,30.00,4609.00,7630,20240424,-55.70,2860,20241209,18.18,3850,-12.21,20250113,3060,10.46,20250203,7630,-55.70,20240424,2860,18.18,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,131315,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3400,-95,5,-2.72,779809725,228776,95.20,3450,3480,3365,4540,2450,3495,3408.61,3.74,0,48021,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,941,113.33,0.74,12,0.83,30.00,4609.00,7630,20240424,-55.44,2860,20241209,18.88,3850,-11.69,20250113,3060,11.11,20250203,7630,-55.44,20240424,2860,18.88,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,121310,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,-105,5,-3.00,732056520,214674,89.34,3450,3480,3365,4540,2450,3495,3410.08,3.74,0,45688,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,938,113.00,0.74,12,0.78,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,111314,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,-105,5,-3.00,565827350,165528,68.88,3450,3480,3365,4540,2450,3495,3418.32,3.74,0,32329,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,938,113.00,0.74,12,0.60,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,101313,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3430,-65,5,-1.86,357264390,104329,43.42,3450,3480,3365,4540,2450,3495,3424.40,3.74,0,2054,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,949,114.33,0.74,12,0.38,30.00,4609.00,7630,20240424,-55.05,2860,20241209,19.93,3850,-10.91,20250113,3060,12.09,20250203,7630,-55.05,20240424,2860,19.93,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250228,091318,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3465,-30,5,-0.86,59859695,17359,7.22,3450,3480,3435,4540,2450,3495,3448.32,3.74,0,4915,3555,3525,3485,3455,3415,3540,3470,55,1045,200,2230,5,1,27674406,959,115.50,0.75,12,0.06,30.00,4609.00,7630,20240424,-54.59,2860,20241209,21.15,3850,-10.00,20250113,3060,13.24,20250203,7630,-54.59,20240424,2860,21.15,20241209,5.86,N,372910,200,55 억,,1035540,N,N,0,N,00,N
20250227,161301,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3495,20,2,0.58,828987875,237333,172.60,3460,3515,3445,4515,2435,3475,3492.92,3.57,0,49031,3545,3510,3465,3430,3385,3527,3447,55,1040,200,2220,5,1,27674406,967,116.50,0.76,12,0.86,30.00,4609.00,7630,20240424,-54.19,2860,20241209,22.20,3850,-9.22,20250113,3060,14.22,20250203,7630,-54.19,20240424,2860,22.20,20241209,5.86,N,372910,200,55 억,,987921,N,N,0,N,00,N
20250227,151303,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3500,25,2,0.72,776876710,222426,161.76,3460,3515,3445,4515,2435,3475,3492.74,3.57,0,51075,3545,3510,3465,3430,3385,3527,3447,55,1040,200,2220,5,1,27674406,969,116.67,0.76,12,0.80,30.00,4609.00,7630,20240424,-54.13,2860,20241209,22.38,3850,-9.09,20250113,3060,14.38,20250203,7630,-54.13,20240424,2860,22.38,20241209,5.86,N,372910,200,55 억,,987921,N,N,0,N,00,N
20250227,141305,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3500,25,2,0.72,672025845,192464,139.97,3460,3515,3445,4515,2435,3475,3491.70,3.57,0,45938,3545,3510,3465,3430,3385,3527,3447,55,1040,200,2220,5,1,27674406,969,116.67,0.76,12,0.70,30.00,4609.00,7630,20240424,-54.13,2860,20241209,22.38,3850,-9.09,20250113,3060,14.38,20250203,7630,-54.13,20240424,2860,22.38,20241209,5.86,N,372910,200,55 억,,987921,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 161317 57 100.00 KOSPI 의료·정밀기기 N N N N N 3415 -80 5 -2.29 1074569145 315623 131.35 3450 3480 3365 4540 2450 3495 3404.59 3.74 0 51291 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 945 113.83 0.74 12 1.14 30.00 4609.00 7630 20240424 -55.24 2860 20241209 19.41 3850 -11.30 20250113 3060 11.60 20250203 7630 -55.24 20240424 2860 19.41 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
3 20250228 151323 57 100.00 KOSPI 의료·정밀기기 N N N N N 3410 -85 5 -2.43 1012371790 297402 123.76 3450 3480 3365 4540 2450 3495 3404.05 3.74 0 55217 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 944 113.67 0.74 12 1.07 30.00 4609.00 7630 20240424 -55.31 2860 20241209 19.23 3850 -11.43 20250113 3060 11.44 20250203 7630 -55.31 20240424 2860 19.23 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
4 20250228 141323 57 100.00 KOSPI 의료·정밀기기 N N N N N 3380 -115 5 -3.29 826573080 242572 100.95 3450 3480 3365 4540 2450 3495 3407.54 3.74 0 51190 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 935 112.67 0.73 12 0.88 30.00 4609.00 7630 20240424 -55.70 2860 20241209 18.18 3850 -12.21 20250113 3060 10.46 20250203 7630 -55.70 20240424 2860 18.18 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
5 20250228 131315 57 100.00 KOSPI 의료·정밀기기 N N N N N 3400 -95 5 -2.72 779809725 228776 95.20 3450 3480 3365 4540 2450 3495 3408.61 3.74 0 48021 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 941 113.33 0.74 12 0.83 30.00 4609.00 7630 20240424 -55.44 2860 20241209 18.88 3850 -11.69 20250113 3060 11.11 20250203 7630 -55.44 20240424 2860 18.88 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
6 20250228 121310 57 100.00 KOSPI 의료·정밀기기 N N N N N 3390 -105 5 -3.00 732056520 214674 89.34 3450 3480 3365 4540 2450 3495 3410.08 3.74 0 45688 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 938 113.00 0.74 12 0.78 30.00 4609.00 7630 20240424 -55.57 2860 20241209 18.53 3850 -11.95 20250113 3060 10.78 20250203 7630 -55.57 20240424 2860 18.53 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
7 20250228 111314 57 100.00 KOSPI 의료·정밀기기 N N N N N 3390 -105 5 -3.00 565827350 165528 68.88 3450 3480 3365 4540 2450 3495 3418.32 3.74 0 32329 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 938 113.00 0.74 12 0.60 30.00 4609.00 7630 20240424 -55.57 2860 20241209 18.53 3850 -11.95 20250113 3060 10.78 20250203 7630 -55.57 20240424 2860 18.53 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
8 20250228 101313 57 100.00 KOSPI 의료·정밀기기 N N N N N 3430 -65 5 -1.86 357264390 104329 43.42 3450 3480 3365 4540 2450 3495 3424.40 3.74 0 2054 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 949 114.33 0.74 12 0.38 30.00 4609.00 7630 20240424 -55.05 2860 20241209 19.93 3850 -10.91 20250113 3060 12.09 20250203 7630 -55.05 20240424 2860 19.93 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
9 20250228 091318 57 100.00 KOSPI 의료·정밀기기 N N N N N 3465 -30 5 -0.86 59859695 17359 7.22 3450 3480 3435 4540 2450 3495 3448.32 3.74 0 4915 3555 3525 3485 3455 3415 3540 3470 55 1045 200 2230 5 1 27674406 959 115.50 0.75 12 0.06 30.00 4609.00 7630 20240424 -54.59 2860 20241209 21.15 3850 -10.00 20250113 3060 13.24 20250203 7630 -54.59 20240424 2860 21.15 20241209 5.86 N 372910 200 55 억 1035540 N N 0 N 00 N
10 20250227 161301 57 100.00 KOSPI 의료·정밀기기 N N N N N 3495 20 2 0.58 828987875 237333 172.60 3460 3515 3445 4515 2435 3475 3492.92 3.57 0 49031 3545 3510 3465 3430 3385 3527 3447 55 1040 200 2220 5 1 27674406 967 116.50 0.76 12 0.86 30.00 4609.00 7630 20240424 -54.19 2860 20241209 22.20 3850 -9.22 20250113 3060 14.22 20250203 7630 -54.19 20240424 2860 22.20 20241209 5.86 N 372910 200 55 억 987921 N N 0 N 00 N
11 20250227 151303 57 100.00 KOSPI 의료·정밀기기 N N N N N 3500 25 2 0.72 776876710 222426 161.76 3460 3515 3445 4515 2435 3475 3492.74 3.57 0 51075 3545 3510 3465 3430 3385 3527 3447 55 1040 200 2220 5 1 27674406 969 116.67 0.76 12 0.80 30.00 4609.00 7630 20240424 -54.13 2860 20241209 22.38 3850 -9.09 20250113 3060 14.38 20250203 7630 -54.13 20240424 2860 22.38 20241209 5.86 N 372910 200 55 억 987921 N N 0 N 00 N
12 20250227 141305 57 100.00 KOSPI 의료·정밀기기 N N N N N 3500 25 2 0.72 672025845 192464 139.97 3460 3515 3445 4515 2435 3475 3491.70 3.57 0 45938 3545 3510 3465 3430 3385 3527 3447 55 1040 200 2220 5 1 27674406 969 116.67 0.76 12 0.70 30.00 4609.00 7630 20240424 -54.13 2860 20241209 22.38 3850 -9.09 20250113 3060 14.38 20250203 7630 -54.13 20240424 2860 22.38 20241209 5.86 N 372910 200 55 억 987921 N N 0 N 00 N