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
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
20250219,160801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7940,0,3,0.00,2319540530,290287,44.45,8040,8120,7910,10320,5560,7940,7990.51,3.01,0,6158,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1614,13.83,0.95,12,1.43,574.00,8378.00,11200,20240527,-29.11,5630,20241209,41.03,8500,-6.59,20250124,6370,24.65,20250102,11200,-29.11,20240527,5630,41.03,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,150803,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7920,-20,5,-0.25,2287151080,286198,43.82,8040,8120,7910,10320,5560,7940,7991.50,3.01,0,6726,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1610,13.80,0.95,12,1.41,574.00,8378.00,11200,20240527,-29.29,5630,20241209,40.67,8500,-6.82,20250124,6370,24.33,20250102,11200,-29.29,20240527,5630,40.67,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,140800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,30,2,0.38,2163697430,270650,41.44,8040,8120,7910,10320,5560,7940,7994.45,3.01,0,8521,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1620,13.89,0.95,12,1.33,574.00,8378.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6370,25.12,20250102,11200,-28.84,20240527,5630,41.56,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,130801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,30,2,0.38,1980411070,247685,37.93,8040,8120,7910,10320,5560,7940,7995.68,3.01,0,10890,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1620,13.89,0.95,12,1.22,574.00,8378.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6370,25.12,20250102,11200,-28.84,20240527,5630,41.56,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,120800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8020,80,2,1.01,1784818100,223206,34.18,8040,8120,7910,10320,5560,7940,7996.28,3.01,0,13719,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1630,13.97,0.96,12,1.10,574.00,8378.00,11200,20240527,-28.39,5630,20241209,42.45,8500,-5.65,20250124,6370,25.90,20250102,11200,-28.39,20240527,5630,42.45,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,110801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7960,20,2,0.25,1527624190,191052,29.25,8040,8120,7910,10320,5560,7940,7995.86,3.01,0,8322,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1618,13.87,0.95,12,0.94,574.00,8378.00,11200,20240527,-28.93,5630,20241209,41.39,8500,-6.35,20250124,6370,24.96,20250102,11200,-28.93,20240527,5630,41.39,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,100801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7960,20,2,0.25,1262366030,157721,24.15,8040,8120,7910,10320,5560,7940,8003.79,3.01,0,298,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1618,13.87,0.95,12,0.78,574.00,8378.00,11200,20240527,-28.93,5630,20241209,41.39,8500,-6.35,20250124,6370,24.96,20250102,11200,-28.93,20240527,5630,41.39,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250219,090802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8090,150,2,1.89,421013960,52381,8.02,8040,8120,7940,10320,5560,7940,8037.53,3.01,0,-11514,8266,8102,7916,7752,7566,8185,7835,102,2380,500,5710,10,1,20323614,1644,14.09,0.97,12,0.26,574.00,8378.00,11200,20240527,-27.77,5630,20241209,43.69,8500,-4.82,20250124,6370,27.00,20250102,11200,-27.77,20240527,5630,43.69,20241209,4.82,N,105840,500,101 억,,611867,N,N,0,N,00,N
20250218,160759,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7940,370,2,4.89,5143640150,649811,288.69,7880,8080,7730,9840,5300,7570,7915.53,2.81,0,45819,7923,7746,7503,7326,7083,7835,7415,102,2270,500,5450,10,1,20323614,1614,13.83,0.95,12,3.20,574.00,8378.00,11200,20240527,-29.11,5630,20241209,41.03,8500,-6.59,20250124,6370,24.65,20250102,11200,-29.11,20240527,5630,41.03,20241209,4.63,N,105840,500,101 억,,570626,N,N,0,N,00,N
20250218,150800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7920,350,2,4.62,4999059120,631636,280.61,7880,8080,7730,9840,5300,7570,7914.47,2.81,0,46447,7923,7746,7503,7326,7083,7835,7415,102,2270,500,5450,10,1,20323614,1610,13.80,0.95,12,3.11,574.00,8378.00,11200,20240527,-29.29,5630,20241209,40.67,8500,-6.82,20250124,6370,24.33,20250102,11200,-29.29,20240527,5630,40.67,20241209,4.63,N,105840,500,101 억,,570626,N,N,0,N,00,N
20250218,140801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7910,340,2,4.49,4532118870,572498,254.34,7880,8080,7730,9840,5300,7570,7916.40,2.81,0,37516,7923,7746,7503,7326,7083,7835,7415,102,2270,500,5450,10,1,20323614,1608,13.78,0.94,12,2.82,574.00,8378.00,11200,20240527,-29.37,5630,20241209,40.50,8500,-6.94,20250124,6370,24.18,20250102,11200,-29.37,20240527,5630,40.50,20241209,4.63,N,105840,500,101 억,,570626,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 20250219 160801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7940 0 3 0.00 2319540530 290287 44.45 8040 8120 7910 10320 5560 7940 7990.51 3.01 0 6158 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1614 13.83 0.95 12 1.43 574.00 8378.00 11200 20240527 -29.11 5630 20241209 41.03 8500 -6.59 20250124 6370 24.65 20250102 11200 -29.11 20240527 5630 41.03 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
3 20250219 150803 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7920 -20 5 -0.25 2287151080 286198 43.82 8040 8120 7910 10320 5560 7940 7991.50 3.01 0 6726 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1610 13.80 0.95 12 1.41 574.00 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 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
4 20250219 140800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7970 30 2 0.38 2163697430 270650 41.44 8040 8120 7910 10320 5560 7940 7994.45 3.01 0 8521 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1620 13.89 0.95 12 1.33 574.00 8378.00 11200 20240527 -28.84 5630 20241209 41.56 8500 -6.24 20250124 6370 25.12 20250102 11200 -28.84 20240527 5630 41.56 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
5 20250219 130801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7970 30 2 0.38 1980411070 247685 37.93 8040 8120 7910 10320 5560 7940 7995.68 3.01 0 10890 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1620 13.89 0.95 12 1.22 574.00 8378.00 11200 20240527 -28.84 5630 20241209 41.56 8500 -6.24 20250124 6370 25.12 20250102 11200 -28.84 20240527 5630 41.56 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
6 20250219 120800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8020 80 2 1.01 1784818100 223206 34.18 8040 8120 7910 10320 5560 7940 7996.28 3.01 0 13719 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1630 13.97 0.96 12 1.10 574.00 8378.00 11200 20240527 -28.39 5630 20241209 42.45 8500 -5.65 20250124 6370 25.90 20250102 11200 -28.39 20240527 5630 42.45 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
7 20250219 110801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7960 20 2 0.25 1527624190 191052 29.25 8040 8120 7910 10320 5560 7940 7995.86 3.01 0 8322 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1618 13.87 0.95 12 0.94 574.00 8378.00 11200 20240527 -28.93 5630 20241209 41.39 8500 -6.35 20250124 6370 24.96 20250102 11200 -28.93 20240527 5630 41.39 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
8 20250219 100801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7960 20 2 0.25 1262366030 157721 24.15 8040 8120 7910 10320 5560 7940 8003.79 3.01 0 298 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1618 13.87 0.95 12 0.78 574.00 8378.00 11200 20240527 -28.93 5630 20241209 41.39 8500 -6.35 20250124 6370 24.96 20250102 11200 -28.93 20240527 5630 41.39 20241209 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
9 20250219 090802 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8090 150 2 1.89 421013960 52381 8.02 8040 8120 7940 10320 5560 7940 8037.53 3.01 0 -11514 8266 8102 7916 7752 7566 8185 7835 102 2380 500 5710 10 1 20323614 1644 14.09 0.97 12 0.26 574.00 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 4.82 N 105840 500 101 억 611867 N N 0 N 00 N
10 20250218 160759 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7940 370 2 4.89 5143640150 649811 288.69 7880 8080 7730 9840 5300 7570 7915.53 2.81 0 45819 7923 7746 7503 7326 7083 7835 7415 102 2270 500 5450 10 1 20323614 1614 13.83 0.95 12 3.20 574.00 8378.00 11200 20240527 -29.11 5630 20241209 41.03 8500 -6.59 20250124 6370 24.65 20250102 11200 -29.11 20240527 5630 41.03 20241209 4.63 N 105840 500 101 억 570626 N N 0 N 00 N
11 20250218 150800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7920 350 2 4.62 4999059120 631636 280.61 7880 8080 7730 9840 5300 7570 7914.47 2.81 0 46447 7923 7746 7503 7326 7083 7835 7415 102 2270 500 5450 10 1 20323614 1610 13.80 0.95 12 3.11 574.00 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 4.63 N 105840 500 101 억 570626 N N 0 N 00 N
12 20250218 140801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7910 340 2 4.49 4532118870 572498 254.34 7880 8080 7730 9840 5300 7570 7916.40 2.81 0 37516 7923 7746 7503 7326 7083 7835 7415 102 2270 500 5450 10 1 20323614 1608 13.78 0.94 12 2.82 574.00 8378.00 11200 20240527 -29.37 5630 20241209 40.50 8500 -6.94 20250124 6370 24.18 20250102 11200 -29.37 20240527 5630 40.50 20241209 4.63 N 105840 500 101 억 570626 N N 0 N 00 N