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
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
20250221,161231,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,35,2,1.02,973899720,282275,91.93,3440,3485,3415,4475,2415,3445,3449.94,3.18,0,54997,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,963,116.00,0.76,12,1.02,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.10,N,372910,200,55 억,,879153,N,Y,0,N,00,N
20250221,151236,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3470,25,2,0.73,836154775,242683,79.04,3440,3475,3415,4475,2415,3445,3445.46,3.18,0,53286,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,960,115.67,0.75,12,0.88,30.00,4609.00,7630,20240424,-54.52,2860,20241209,21.33,3850,-9.87,20250113,3060,13.40,20250203,7630,-54.52,20240424,2860,21.33,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,141237,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3455,10,2,0.29,523811845,152172,49.56,3440,3470,3415,4475,2415,3445,3442.24,3.18,0,14778,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,956,115.17,0.75,12,0.55,30.00,4609.00,7630,20240424,-54.72,2860,20241209,20.80,3850,-10.26,20250113,3060,12.91,20250203,7630,-54.72,20240424,2860,20.80,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,131236,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3460,15,2,0.44,461290805,134041,43.66,3440,3470,3415,4475,2415,3445,3441.42,3.18,0,10628,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,958,115.33,0.75,12,0.48,30.00,4609.00,7630,20240424,-54.65,2860,20241209,20.98,3850,-10.13,20250113,3060,13.07,20250203,7630,-54.65,20240424,2860,20.98,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,121236,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,5,2,0.15,426794405,124050,40.40,3440,3470,3415,4475,2415,3445,3440.50,3.18,0,10630,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,955,115.00,0.75,12,0.45,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,111232,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3465,20,2,0.58,364261500,105955,34.51,3440,3470,3415,4475,2415,3445,3437.89,3.18,0,9699,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,959,115.50,0.75,12,0.38,30.00,4609.00,7630,20240424,-54.59,2860,20241209,21.15,3850,-10.00,20250113,3060,13.24,20250203,7630,-54.59,20240424,2860,21.15,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,101235,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,5,2,0.15,295846330,86130,28.05,3440,3460,3415,4475,2415,3445,3434.88,3.18,0,11783,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,955,115.00,0.75,12,0.31,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250221,091237,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3445,0,3,0.00,72044735,20960,6.83,3440,3455,3430,4475,2415,3445,3437.25,3.18,0,-8666,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,953,114.83,0.75,12,0.08,30.00,4609.00,7630,20240424,-54.85,2860,20241209,20.45,3850,-10.52,20250113,3060,12.58,20250203,7630,-54.85,20240424,2860,20.45,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N
20250220,161225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3445,-5,5,-0.14,1017828950,295819,9.95,3440,3475,3415,4485,2415,3450,3440.41,2.88,0,76969,3843,3646,3538,3341,3233,3592,3287,55,1035,200,2200,5,1,27674406,953,114.83,0.75,12,1.07,30.00,4609.00,7630,20240424,-54.85,2860,20241209,20.45,3850,-10.52,20250113,3060,12.58,20250203,7630,-54.85,20240424,2860,20.45,20241209,5.40,N,372910,200,55 억,,797742,N,N,0,N,00,N
20250220,151231,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3435,-15,5,-0.43,981054715,285146,9.59,3440,3475,3415,4485,2415,3450,3440.39,2.88,0,78198,3843,3646,3538,3341,3233,3592,3287,55,1035,200,2200,5,1,27674406,951,114.50,0.75,12,1.03,30.00,4609.00,7630,20240424,-54.98,2860,20241209,20.10,3850,-10.78,20250113,3060,12.25,20250203,7630,-54.98,20240424,2860,20.10,20241209,5.40,N,372910,200,55 억,,797742,N,N,0,N,00,N
20250220,141231,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3425,-25,5,-0.72,886095240,257451,8.66,3440,3475,3415,4485,2415,3450,3441.66,2.88,0,77385,3843,3646,3538,3341,3233,3592,3287,55,1035,200,2200,5,1,27674406,948,114.17,0.74,12,0.93,30.00,4609.00,7630,20240424,-55.11,2860,20241209,19.76,3850,-11.04,20250113,3060,11.93,20250203,7630,-55.11,20240424,2860,19.76,20241209,5.40,N,372910,200,55 억,,797742,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 161231 57 100.00 KOSPI 의료·정밀기기 N N N N N 3480 35 2 1.02 973899720 282275 91.93 3440 3485 3415 4475 2415 3445 3449.94 3.18 0 54997 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 963 116.00 0.76 12 1.02 30.00 4609.00 7630 20240424 -54.39 2860 20241209 21.68 3850 -9.61 20250113 3060 13.73 20250203 7630 -54.39 20240424 2860 21.68 20241209 5.10 N 372910 200 55 억 879153 N Y 0 N 00 N
3 20250221 151236 57 100.00 KOSPI 의료·정밀기기 N N N N N 3470 25 2 0.73 836154775 242683 79.04 3440 3475 3415 4475 2415 3445 3445.46 3.18 0 53286 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 960 115.67 0.75 12 0.88 30.00 4609.00 7630 20240424 -54.52 2860 20241209 21.33 3850 -9.87 20250113 3060 13.40 20250203 7630 -54.52 20240424 2860 21.33 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
4 20250221 141237 57 100.00 KOSPI 의료·정밀기기 N N N N N 3455 10 2 0.29 523811845 152172 49.56 3440 3470 3415 4475 2415 3445 3442.24 3.18 0 14778 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 956 115.17 0.75 12 0.55 30.00 4609.00 7630 20240424 -54.72 2860 20241209 20.80 3850 -10.26 20250113 3060 12.91 20250203 7630 -54.72 20240424 2860 20.80 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
5 20250221 131236 57 100.00 KOSPI 의료·정밀기기 N N N N N 3460 15 2 0.44 461290805 134041 43.66 3440 3470 3415 4475 2415 3445 3441.42 3.18 0 10628 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 958 115.33 0.75 12 0.48 30.00 4609.00 7630 20240424 -54.65 2860 20241209 20.98 3850 -10.13 20250113 3060 13.07 20250203 7630 -54.65 20240424 2860 20.98 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
6 20250221 121236 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 5 2 0.15 426794405 124050 40.40 3440 3470 3415 4475 2415 3445 3440.50 3.18 0 10630 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 955 115.00 0.75 12 0.45 30.00 4609.00 7630 20240424 -54.78 2860 20241209 20.63 3850 -10.39 20250113 3060 12.75 20250203 7630 -54.78 20240424 2860 20.63 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
7 20250221 111232 57 100.00 KOSPI 의료·정밀기기 N N N N N 3465 20 2 0.58 364261500 105955 34.51 3440 3470 3415 4475 2415 3445 3437.89 3.18 0 9699 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 959 115.50 0.75 12 0.38 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 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
8 20250221 101235 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 5 2 0.15 295846330 86130 28.05 3440 3460 3415 4475 2415 3445 3434.88 3.18 0 11783 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 955 115.00 0.75 12 0.31 30.00 4609.00 7630 20240424 -54.78 2860 20241209 20.63 3850 -10.39 20250113 3060 12.75 20250203 7630 -54.78 20240424 2860 20.63 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
9 20250221 091237 57 100.00 KOSPI 의료·정밀기기 N N N N N 3445 0 3 0.00 72044735 20960 6.83 3440 3455 3430 4475 2415 3445 3437.25 3.18 0 -8666 3505 3475 3445 3415 3385 3490 3430 55 1030 200 2200 5 1 27674406 953 114.83 0.75 12 0.08 30.00 4609.00 7630 20240424 -54.85 2860 20241209 20.45 3850 -10.52 20250113 3060 12.58 20250203 7630 -54.85 20240424 2860 20.45 20241209 5.10 N 372910 200 55 억 879153 N N 0 N 00 N
10 20250220 161225 57 100.00 KOSPI 의료·정밀기기 N N N N N 3445 -5 5 -0.14 1017828950 295819 9.95 3440 3475 3415 4485 2415 3450 3440.41 2.88 0 76969 3843 3646 3538 3341 3233 3592 3287 55 1035 200 2200 5 1 27674406 953 114.83 0.75 12 1.07 30.00 4609.00 7630 20240424 -54.85 2860 20241209 20.45 3850 -10.52 20250113 3060 12.58 20250203 7630 -54.85 20240424 2860 20.45 20241209 5.40 N 372910 200 55 억 797742 N N 0 N 00 N
11 20250220 151231 57 100.00 KOSPI 의료·정밀기기 N N N N N 3435 -15 5 -0.43 981054715 285146 9.59 3440 3475 3415 4485 2415 3450 3440.39 2.88 0 78198 3843 3646 3538 3341 3233 3592 3287 55 1035 200 2200 5 1 27674406 951 114.50 0.75 12 1.03 30.00 4609.00 7630 20240424 -54.98 2860 20241209 20.10 3850 -10.78 20250113 3060 12.25 20250203 7630 -54.98 20240424 2860 20.10 20241209 5.40 N 372910 200 55 억 797742 N N 0 N 00 N
12 20250220 141231 57 100.00 KOSPI 의료·정밀기기 N N N N N 3425 -25 5 -0.72 886095240 257451 8.66 3440 3475 3415 4485 2415 3450 3441.66 2.88 0 77385 3843 3646 3538 3341 3233 3592 3287 55 1035 200 2200 5 1 27674406 948 114.17 0.74 12 0.93 30.00 4609.00 7630 20240424 -55.11 2860 20241209 19.76 3850 -11.04 20250113 3060 11.93 20250203 7630 -55.11 20240424 2860 19.76 20241209 5.40 N 372910 200 55 억 797742 N N 0 N 00 N