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
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
20250219,161224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,45,2,1.32,10560252285,2935146,124.43,3695,3735,3430,4425,2385,3405,3597.93,3.74,0,-239277,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,955,115.00,0.75,12,10.61,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,151227,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3460,55,2,1.62,10424150575,2895774,122.77,3695,3735,3430,4425,2385,3405,3599.78,3.74,0,-245035,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,958,115.33,0.75,12,10.46,30.00,4609.00,7630,20240424,-54.65,2860,20241209,20.98,3850,-10.13,20250113,3060,13.07,20250203,7630,-54.65,20240424,2860,20.98,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,141223,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3505,100,2,2.94,9808168715,2718153,115.24,3695,3735,3485,4425,2385,3405,3608.39,3.74,0,-262554,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,970,116.83,0.76,12,9.82,30.00,4609.00,7630,20240424,-54.06,2860,20241209,22.55,3850,-8.96,20250113,3060,14.54,20250203,7630,-54.06,20240424,2860,22.55,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,131224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3530,125,2,3.67,9629246755,2667181,113.07,3695,3735,3485,4425,2385,3405,3610.27,3.74,0,-264792,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,977,117.67,0.77,12,9.64,30.00,4609.00,7630,20240424,-53.74,2860,20241209,23.43,3850,-8.31,20250113,3060,15.36,20250203,7630,-53.74,20240424,2860,23.43,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,121224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3510,105,2,3.08,9478633810,2624341,111.26,3695,3735,3485,4425,2385,3405,3611.81,3.74,0,-261805,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,971,117.00,0.76,12,9.48,30.00,4609.00,7630,20240424,-54.00,2860,20241209,22.73,3850,-8.83,20250113,3060,14.71,20250203,7630,-54.00,20240424,2860,22.73,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,111225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3530,125,2,3.67,9065971840,2506888,106.28,3695,3735,3485,4425,2385,3405,3616.42,3.74,0,-260259,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,977,117.67,0.77,12,9.06,30.00,4609.00,7630,20240424,-53.74,2860,20241209,23.43,3850,-8.31,20250113,3060,15.36,20250203,7630,-53.74,20240424,2860,23.43,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,101225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3570,165,2,4.85,7927612925,2184132,92.60,3695,3735,3525,4425,2385,3405,3629.64,3.74,0,-253445,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,988,119.00,0.77,12,7.89,30.00,4609.00,7630,20240424,-53.21,2860,20241209,24.83,3850,-7.27,20250113,3060,16.67,20250203,7630,-53.21,20240424,2860,24.83,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250219,091226,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3630,225,2,6.61,4452281370,1215936,51.55,3695,3735,3575,4425,2385,3405,3661.61,3.74,0,-130011,3741,3572,3416,3247,3091,3657,3332,55,1020,200,2170,5,1,27674406,1005,121.00,0.79,12,4.39,30.00,4609.00,7630,20240424,-52.42,2860,20241209,26.92,3850,-5.71,20250113,3060,18.63,20250203,7630,-52.42,20240424,2860,26.92,20241209,5.42,N,372910,200,55 억,,1035524,N,N,0,N,00,N
20250218,161219,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3405,125,2,3.81,5351513870,1559142,1285.39,3260,3585,3260,4260,2300,3280,3432.52,4.25,0,-132555,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,942,113.50,0.74,12,5.63,30.00,4609.00,7630,20240424,-55.37,2860,20241209,19.06,3850,-11.56,20250113,3060,11.27,20250203,7630,-55.37,20240424,2860,19.06,20241209,5.41,N,372910,200,55 억,,1176072,N,Y,0,N,00,N
20250218,151221,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3410,130,2,3.96,5017184280,1460744,1204.27,3260,3585,3260,4260,2300,3280,3434.84,4.25,0,-151846,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,944,113.67,0.74,12,5.28,30.00,4609.00,7630,20240424,-55.31,2860,20241209,19.23,3850,-11.43,20250113,3060,11.44,20250203,7630,-55.31,20240424,2860,19.23,20241209,5.41,N,372910,200,55 억,,1176072,N,N,0,N,00,N
20250218,141223,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3315,35,2,1.07,429727460,130234,107.37,3260,3340,3260,4260,2300,3280,3299.89,4.25,0,22673,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,917,110.50,0.72,12,0.47,30.00,4609.00,7630,20240424,-56.55,2860,20241209,15.91,3850,-13.90,20250113,3060,8.33,20250203,7630,-56.55,20240424,2860,15.91,20241209,5.41,N,372910,200,55 억,,1176072,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 161224 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 45 2 1.32 10560252285 2935146 124.43 3695 3735 3430 4425 2385 3405 3597.93 3.74 0 -239277 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 955 115.00 0.75 12 10.61 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 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
3 20250219 151227 57 100.00 KOSPI 의료·정밀기기 N N N N N 3460 55 2 1.62 10424150575 2895774 122.77 3695 3735 3430 4425 2385 3405 3599.78 3.74 0 -245035 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 958 115.33 0.75 12 10.46 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 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
4 20250219 141223 57 100.00 KOSPI 의료·정밀기기 N N N N N 3505 100 2 2.94 9808168715 2718153 115.24 3695 3735 3485 4425 2385 3405 3608.39 3.74 0 -262554 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 970 116.83 0.76 12 9.82 30.00 4609.00 7630 20240424 -54.06 2860 20241209 22.55 3850 -8.96 20250113 3060 14.54 20250203 7630 -54.06 20240424 2860 22.55 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
5 20250219 131224 57 100.00 KOSPI 의료·정밀기기 N N N N N 3530 125 2 3.67 9629246755 2667181 113.07 3695 3735 3485 4425 2385 3405 3610.27 3.74 0 -264792 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 977 117.67 0.77 12 9.64 30.00 4609.00 7630 20240424 -53.74 2860 20241209 23.43 3850 -8.31 20250113 3060 15.36 20250203 7630 -53.74 20240424 2860 23.43 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
6 20250219 121224 57 100.00 KOSPI 의료·정밀기기 N N N N N 3510 105 2 3.08 9478633810 2624341 111.26 3695 3735 3485 4425 2385 3405 3611.81 3.74 0 -261805 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 971 117.00 0.76 12 9.48 30.00 4609.00 7630 20240424 -54.00 2860 20241209 22.73 3850 -8.83 20250113 3060 14.71 20250203 7630 -54.00 20240424 2860 22.73 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
7 20250219 111225 57 100.00 KOSPI 의료·정밀기기 N N N N N 3530 125 2 3.67 9065971840 2506888 106.28 3695 3735 3485 4425 2385 3405 3616.42 3.74 0 -260259 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 977 117.67 0.77 12 9.06 30.00 4609.00 7630 20240424 -53.74 2860 20241209 23.43 3850 -8.31 20250113 3060 15.36 20250203 7630 -53.74 20240424 2860 23.43 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
8 20250219 101225 57 100.00 KOSPI 의료·정밀기기 N N N N N 3570 165 2 4.85 7927612925 2184132 92.60 3695 3735 3525 4425 2385 3405 3629.64 3.74 0 -253445 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 988 119.00 0.77 12 7.89 30.00 4609.00 7630 20240424 -53.21 2860 20241209 24.83 3850 -7.27 20250113 3060 16.67 20250203 7630 -53.21 20240424 2860 24.83 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
9 20250219 091226 57 100.00 KOSPI 의료·정밀기기 N N N N N 3630 225 2 6.61 4452281370 1215936 51.55 3695 3735 3575 4425 2385 3405 3661.61 3.74 0 -130011 3741 3572 3416 3247 3091 3657 3332 55 1020 200 2170 5 1 27674406 1005 121.00 0.79 12 4.39 30.00 4609.00 7630 20240424 -52.42 2860 20241209 26.92 3850 -5.71 20250113 3060 18.63 20250203 7630 -52.42 20240424 2860 26.92 20241209 5.42 N 372910 200 55 억 1035524 N N 0 N 00 N
10 20250218 161219 57 100.00 KOSPI 의료·정밀기기 N N N N N 3405 125 2 3.81 5351513870 1559142 1285.39 3260 3585 3260 4260 2300 3280 3432.52 4.25 0 -132555 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 942 113.50 0.74 12 5.63 30.00 4609.00 7630 20240424 -55.37 2860 20241209 19.06 3850 -11.56 20250113 3060 11.27 20250203 7630 -55.37 20240424 2860 19.06 20241209 5.41 N 372910 200 55 억 1176072 N Y 0 N 00 N
11 20250218 151221 57 100.00 KOSPI 의료·정밀기기 N N N N N 3410 130 2 3.96 5017184280 1460744 1204.27 3260 3585 3260 4260 2300 3280 3434.84 4.25 0 -151846 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 944 113.67 0.74 12 5.28 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 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N
12 20250218 141223 57 100.00 KOSPI 의료·정밀기기 N N N N N 3315 35 2 1.07 429727460 130234 107.37 3260 3340 3260 4260 2300 3280 3299.89 4.25 0 22673 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 917 110.50 0.72 12 0.47 30.00 4609.00 7630 20240424 -56.55 2860 20241209 15.91 3850 -13.90 20250113 3060 8.33 20250203 7630 -56.55 20240424 2860 15.91 20241209 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N