ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160806,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8160,130,2,1.62,2924847840,356363,146.88,8140,8340,8040,10430,5630,8030,8208.63,3.02,0,21648,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1658,14.22,0.97,12,1.75,574.00,8378.00,11200,20240527,-27.14,5630,20241209,44.94,8500,-4.00,20250124,6370,28.10,20250102,11200,-27.14,20240527,5630,44.94,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,150810,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8140,110,2,1.37,2828870540,344600,142.03,8140,8340,8040,10430,5630,8030,8210.24,3.02,0,22066,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1654,14.18,0.97,12,1.70,574.00,8378.00,11200,20240527,-27.32,5630,20241209,44.58,8500,-4.24,20250124,6370,27.79,20250102,11200,-27.32,20240527,5630,44.58,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,140809,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8100,70,2,0.87,2694244740,328043,135.21,8140,8340,8040,10430,5630,8030,8214.26,3.02,0,29362,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1646,14.11,0.97,12,1.61,574.00,8378.00,11200,20240527,-27.68,5630,20241209,43.87,8500,-4.71,20250124,6370,27.16,20250102,11200,-27.68,20240527,5630,43.87,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,130807,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8090,60,2,0.75,2586072260,314701,129.71,8140,8340,8040,10430,5630,8030,8218.81,3.02,0,32883,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1644,14.09,0.97,12,1.55,574.00,8378.00,11200,20240527,-27.77,5630,20241209,43.69,8500,-4.82,20250124,6370,27.00,20250102,11200,-27.77,20240527,5630,43.69,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,120809,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8110,80,2,1.00,2386883860,290161,119.60,8140,8340,8040,10430,5630,8030,8227.49,3.02,0,39702,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1648,14.13,0.97,12,1.43,574.00,8378.00,11200,20240527,-27.59,5630,20241209,44.05,8500,-4.59,20250124,6370,27.32,20250102,11200,-27.59,20240527,5630,44.05,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,110805,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8190,160,2,1.99,2193121540,266325,109.77,8140,8340,8040,10430,5630,8030,8236.38,3.02,0,40493,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1665,14.27,0.98,12,1.31,574.00,8378.00,11200,20240527,-26.88,5630,20241209,45.47,8500,-3.65,20250124,6370,28.57,20250102,11200,-26.88,20240527,5630,45.47,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,100807,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8270,240,2,2.99,1954215700,237210,97.77,8140,8340,8040,10430,5630,8030,8240.19,3.02,0,38475,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1681,14.41,0.99,12,1.17,574.00,8378.00,11200,20240527,-26.16,5630,20241209,46.89,8500,-2.71,20250124,6370,29.83,20250102,11200,-26.16,20240527,5630,46.89,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250221,090809,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8110,80,2,1.00,316513440,38997,16.07,8140,8190,8040,10430,5630,8030,8121.25,3.02,0,-4683,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1648,14.13,0.97,12,0.19,574.00,8378.00,11200,20240527,-27.59,5630,20241209,44.05,8500,-4.59,20250124,6370,27.32,20250102,11200,-27.59,20240527,5630,44.05,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N
20250220,160803,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8030,90,2,1.13,1900354060,241572,83.00,7910,8120,7730,10320,5560,7940,7866.15,3.04,0,-4218,8200,8070,7990,7860,7780,8030,7820,102,2380,500,5710,10,1,20323614,1632,13.99,0.96,12,1.19,574.00,8378.00,11200,20240527,-28.30,5630,20241209,42.63,8500,-5.53,20250124,6370,26.06,20250102,11200,-28.30,20240527,5630,42.63,20241209,4.75,N,105840,500,101 억,,618533,N,N,0,N,00,N
20250220,150805,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8000,60,2,0.76,1807707320,230012,79.03,7910,8120,7730,10320,5560,7940,7859.18,3.04,0,-1433,8200,8070,7990,7860,7780,8030,7820,102,2380,500,5710,10,1,20323614,1626,13.94,0.95,12,1.13,574.00,8378.00,11200,20240527,-28.57,5630,20241209,42.10,8500,-5.88,20250124,6370,25.59,20250102,11200,-28.57,20240527,5630,42.10,20241209,4.75,N,105840,500,101 억,,618533,N,N,0,N,00,N
20250220,140806,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7920,-20,5,-0.25,1524428790,194377,66.78,7910,8120,7730,10320,5560,7940,7842.63,3.04,0,-3709,8200,8070,7990,7860,7780,8030,7820,102,2380,500,5710,10,1,20323614,1610,13.80,0.95,12,0.96,574.00,8378.00,11200,20240527,-29.29,5630,20241209,40.67,8500,-6.82,20250124,6370,24.33,20250102,11200,-29.29,20240527,5630,40.67,20241209,4.75,N,105840,500,101 억,,618533,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 20250221 160806 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8160 130 2 1.62 2924847840 356363 146.88 8140 8340 8040 10430 5630 8030 8208.63 3.02 0 21648 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1658 14.22 0.97 12 1.75 574.00 8378.00 11200 20240527 -27.14 5630 20241209 44.94 8500 -4.00 20250124 6370 28.10 20250102 11200 -27.14 20240527 5630 44.94 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
3 20250221 150810 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8140 110 2 1.37 2828870540 344600 142.03 8140 8340 8040 10430 5630 8030 8210.24 3.02 0 22066 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1654 14.18 0.97 12 1.70 574.00 8378.00 11200 20240527 -27.32 5630 20241209 44.58 8500 -4.24 20250124 6370 27.79 20250102 11200 -27.32 20240527 5630 44.58 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
4 20250221 140809 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8100 70 2 0.87 2694244740 328043 135.21 8140 8340 8040 10430 5630 8030 8214.26 3.02 0 29362 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1646 14.11 0.97 12 1.61 574.00 8378.00 11200 20240527 -27.68 5630 20241209 43.87 8500 -4.71 20250124 6370 27.16 20250102 11200 -27.68 20240527 5630 43.87 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
5 20250221 130807 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8090 60 2 0.75 2586072260 314701 129.71 8140 8340 8040 10430 5630 8030 8218.81 3.02 0 32883 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1644 14.09 0.97 12 1.55 574.00 8378.00 11200 20240527 -27.77 5630 20241209 43.69 8500 -4.82 20250124 6370 27.00 20250102 11200 -27.77 20240527 5630 43.69 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
6 20250221 120809 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8110 80 2 1.00 2386883860 290161 119.60 8140 8340 8040 10430 5630 8030 8227.49 3.02 0 39702 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1648 14.13 0.97 12 1.43 574.00 8378.00 11200 20240527 -27.59 5630 20241209 44.05 8500 -4.59 20250124 6370 27.32 20250102 11200 -27.59 20240527 5630 44.05 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
7 20250221 110805 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8190 160 2 1.99 2193121540 266325 109.77 8140 8340 8040 10430 5630 8030 8236.38 3.02 0 40493 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1665 14.27 0.98 12 1.31 574.00 8378.00 11200 20240527 -26.88 5630 20241209 45.47 8500 -3.65 20250124 6370 28.57 20250102 11200 -26.88 20240527 5630 45.47 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
8 20250221 100807 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8270 240 2 2.99 1954215700 237210 97.77 8140 8340 8040 10430 5630 8030 8240.19 3.02 0 38475 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1681 14.41 0.99 12 1.17 574.00 8378.00 11200 20240527 -26.16 5630 20241209 46.89 8500 -2.71 20250124 6370 29.83 20250102 11200 -26.16 20240527 5630 46.89 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
9 20250221 090809 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8110 80 2 1.00 316513440 38997 16.07 8140 8190 8040 10430 5630 8030 8121.25 3.02 0 -4683 8350 8190 7960 7800 7570 8270 7880 102 2400 500 5780 10 1 20323614 1648 14.13 0.97 12 0.19 574.00 8378.00 11200 20240527 -27.59 5630 20241209 44.05 8500 -4.59 20250124 6370 27.32 20250102 11200 -27.59 20240527 5630 44.05 20241209 4.80 N 105840 500 101 억 613711 N N 0 N 00 N
10 20250220 160803 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8030 90 2 1.13 1900354060 241572 83.00 7910 8120 7730 10320 5560 7940 7866.15 3.04 0 -4218 8200 8070 7990 7860 7780 8030 7820 102 2380 500 5710 10 1 20323614 1632 13.99 0.96 12 1.19 574.00 8378.00 11200 20240527 -28.30 5630 20241209 42.63 8500 -5.53 20250124 6370 26.06 20250102 11200 -28.30 20240527 5630 42.63 20241209 4.75 N 105840 500 101 억 618533 N N 0 N 00 N
11 20250220 150805 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8000 60 2 0.76 1807707320 230012 79.03 7910 8120 7730 10320 5560 7940 7859.18 3.04 0 -1433 8200 8070 7990 7860 7780 8030 7820 102 2380 500 5710 10 1 20323614 1626 13.94 0.95 12 1.13 574.00 8378.00 11200 20240527 -28.57 5630 20241209 42.10 8500 -5.88 20250124 6370 25.59 20250102 11200 -28.57 20240527 5630 42.10 20241209 4.75 N 105840 500 101 억 618533 N N 0 N 00 N
12 20250220 140806 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7920 -20 5 -0.25 1524428790 194377 66.78 7910 8120 7730 10320 5560 7940 7842.63 3.04 0 -3709 8200 8070 7990 7860 7780 8030 7820 102 2380 500 5710 10 1 20323614 1610 13.80 0.95 12 0.96 574.00 8378.00 11200 20240527 -29.29 5630 20241209 40.67 8500 -6.82 20250124 6370 24.33 20250102 11200 -29.29 20240527 5630 40.67 20241209 4.75 N 105840 500 101 억 618533 N N 0 N 00 N