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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,1,2,0.12,656421624,797725,70.50,825,830,818,1068,576,822,822.87,2.10,0,91209,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,1.37,-996.00,2340.00,2363,20240329,-65.17,740,20241209,11.22,1008,-18.35,20250212,749,9.88,20250203,3160,-73.96,20240329,740,11.22,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,0,3,0.00,620798256,754401,66.67,825,830,818,1068,576,822,822.90,2.10,0,92298,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,1.30,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,140353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,5,2,0.61,511357842,621468,54.92,825,830,818,1068,576,822,822.82,2.10,0,84602,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.07,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,5,2,0.61,478305414,581476,51.39,825,830,818,1068,576,822,822.57,2.10,0,78948,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.00,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,825,3,2,0.36,447610757,544363,48.11,825,830,818,1068,576,822,822.27,2.10,0,62594,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,480,-0.83,0.35,12,0.93,-996.00,2340.00,2363,20240329,-65.09,740,20241209,11.49,1008,-18.15,20250212,749,10.15,20250203,3160,-73.89,20240329,740,11.49,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,110354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,0,3,0.00,395636891,481241,42.53,825,830,818,1068,576,822,822.12,2.10,0,55813,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,479,-0.83,0.35,12,0.83,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,820,-2,5,-0.24,299544406,364187,32.19,825,830,818,1068,576,822,822.50,2.10,0,47817,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,477,-0.82,0.35,12,0.63,-996.00,2340.00,2363,20240329,-65.30,740,20241209,10.81,1008,-18.65,20250212,749,9.48,20250203,3160,-74.05,20240329,740,10.81,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250219,090355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,824,2,2,0.24,132967978,161895,14.31,825,825,820,1068,576,822,821.32,2.10,0,85193,841,831,818,808,795,836,813,291,246,500,550,1,1,58229134,480,-0.83,0.35,12,0.28,-996.00,2340.00,2363,20240329,-65.13,740,20241209,11.35,1008,-18.25,20250212,749,10.01,20250203,3160,-73.92,20240329,740,11.35,20241209,0.42,N,025560,500,291 억,,1222241,N,N,0,N,00,N
20250218,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,-5,5,-0.60,914186748,1121575,131.85,805,828,805,1075,579,827,815.09,1.67,0,231789,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.93,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250218,150354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,822,-5,5,-0.60,879109280,1078938,126.84,805,828,805,1075,579,827,814.79,1.67,0,239823,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.85,-996.00,2340.00,2363,20240329,-65.21,740,20241209,11.08,1008,-18.45,20250212,749,9.75,20250203,3160,-73.99,20240329,740,11.08,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250218,140353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,-8,5,-0.97,828209701,1016900,119.54,805,828,805,1075,579,827,814.45,1.67,0,248578,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,477,-0.82,0.35,12,1.75,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,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 20250219 160354 57 100.00 KOSPI 의료·정밀기기 N N N N N 823 1 2 0.12 656421624 797725 70.50 825 830 818 1068 576 822 822.87 2.10 0 91209 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 479 -0.83 0.35 12 1.37 -996.00 2340.00 2363 20240329 -65.17 740 20241209 11.22 1008 -18.35 20250212 749 9.88 20250203 3160 -73.96 20240329 740 11.22 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
3 20250219 150355 57 100.00 KOSPI 의료·정밀기기 N N N N N 822 0 3 0.00 620798256 754401 66.67 825 830 818 1068 576 822 822.90 2.10 0 92298 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 479 -0.83 0.35 12 1.30 -996.00 2340.00 2363 20240329 -65.21 740 20241209 11.08 1008 -18.45 20250212 749 9.75 20250203 3160 -73.99 20240329 740 11.08 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
4 20250219 140353 57 100.00 KOSPI 의료·정밀기기 N N N N N 827 5 2 0.61 511357842 621468 54.92 825 830 818 1068 576 822 822.82 2.10 0 84602 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 482 -0.83 0.35 12 1.07 -996.00 2340.00 2363 20240329 -65.00 740 20241209 11.76 1008 -17.96 20250212 749 10.41 20250203 3160 -73.83 20240329 740 11.76 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
5 20250219 130353 57 100.00 KOSPI 의료·정밀기기 N N N N N 827 5 2 0.61 478305414 581476 51.39 825 830 818 1068 576 822 822.57 2.10 0 78948 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 482 -0.83 0.35 12 1.00 -996.00 2340.00 2363 20240329 -65.00 740 20241209 11.76 1008 -17.96 20250212 749 10.41 20250203 3160 -73.83 20240329 740 11.76 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
6 20250219 120354 57 100.00 KOSPI 의료·정밀기기 N N N N N 825 3 2 0.36 447610757 544363 48.11 825 830 818 1068 576 822 822.27 2.10 0 62594 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 480 -0.83 0.35 12 0.93 -996.00 2340.00 2363 20240329 -65.09 740 20241209 11.49 1008 -18.15 20250212 749 10.15 20250203 3160 -73.89 20240329 740 11.49 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
7 20250219 110354 57 100.00 KOSPI 의료·정밀기기 N N N N N 822 0 3 0.00 395636891 481241 42.53 825 830 818 1068 576 822 822.12 2.10 0 55813 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 479 -0.83 0.35 12 0.83 -996.00 2340.00 2363 20240329 -65.21 740 20241209 11.08 1008 -18.45 20250212 749 9.75 20250203 3160 -73.99 20240329 740 11.08 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
8 20250219 100353 57 100.00 KOSPI 의료·정밀기기 N N N N N 820 -2 5 -0.24 299544406 364187 32.19 825 830 818 1068 576 822 822.50 2.10 0 47817 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 477 -0.82 0.35 12 0.63 -996.00 2340.00 2363 20240329 -65.30 740 20241209 10.81 1008 -18.65 20250212 749 9.48 20250203 3160 -74.05 20240329 740 10.81 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
9 20250219 090355 57 100.00 KOSPI 의료·정밀기기 N N N N N 824 2 2 0.24 132967978 161895 14.31 825 825 820 1068 576 822 821.32 2.10 0 85193 841 831 818 808 795 836 813 291 246 500 550 1 1 58229134 480 -0.83 0.35 12 0.28 -996.00 2340.00 2363 20240329 -65.13 740 20241209 11.35 1008 -18.25 20250212 749 10.01 20250203 3160 -73.92 20240329 740 11.35 20241209 0.42 N 025560 500 291 억 1222241 N N 0 N 00 N
10 20250218 160353 57 100.00 KOSPI 의료·정밀기기 N N N N N 822 -5 5 -0.60 914186748 1121575 131.85 805 828 805 1075 579 827 815.09 1.67 0 231789 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 479 -0.83 0.35 12 1.93 -996.00 2340.00 2363 20240329 -65.21 740 20241209 11.08 1008 -18.45 20250212 749 9.75 20250203 3160 -73.99 20240329 740 11.08 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
11 20250218 150354 57 100.00 KOSPI 의료·정밀기기 N N N N N 822 -5 5 -0.60 879109280 1078938 126.84 805 828 805 1075 579 827 814.79 1.67 0 239823 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 479 -0.83 0.35 12 1.85 -996.00 2340.00 2363 20240329 -65.21 740 20241209 11.08 1008 -18.45 20250212 749 9.75 20250203 3160 -73.99 20240329 740 11.08 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
12 20250218 140353 57 100.00 KOSPI 의료·정밀기기 N N N N N 819 -8 5 -0.97 828209701 1016900 119.54 805 828 805 1075 579 827 814.45 1.67 0 248578 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 477 -0.82 0.35 12 1.75 -996.00 2340.00 2363 20240329 -65.34 740 20241209 10.68 1008 -18.75 20250212 749 9.35 20250203 3160 -74.08 20240329 740 10.68 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N