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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160739,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7370,-20,5,-0.27,729658040,98987,121.27,7390,7440,7280,9600,5180,7390,7371.25,2.81,0,6931,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1498,12.84,0.88,12,0.49,574.00,8378.00,11200,20240527,-34.20,5630,20241209,30.91,8500,-13.29,20250124,6370,15.70,20250102,11200,-34.20,20240527,5630,30.91,20241209,4.58,N,105840,500,101 억,,570775,N,N,7,N,00,N
20250212,150739,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7400,10,2,0.14,688003580,93340,114.35,7390,7440,7280,9600,5180,7390,7370.94,2.81,0,6985,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1504,12.89,0.88,12,0.46,574.00,8378.00,11200,20240527,-33.93,5630,20241209,31.44,8500,-12.94,20250124,6370,16.17,20250102,11200,-33.93,20240527,5630,31.44,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,140740,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7370,-20,5,-0.27,594678060,80707,98.87,7390,7440,7280,9600,5180,7390,7368.36,2.81,0,1216,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1498,12.84,0.88,12,0.40,574.00,8378.00,11200,20240527,-34.20,5630,20241209,30.91,8500,-13.29,20250124,6370,15.70,20250102,11200,-34.20,20240527,5630,30.91,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,130742,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7390,0,3,0.00,533682230,72450,88.76,7390,7440,7280,9600,5180,7390,7366.21,2.81,0,1871,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1502,12.87,0.88,12,0.36,574.00,8378.00,11200,20240527,-34.02,5630,20241209,31.26,8500,-13.06,20250124,6370,16.01,20250102,11200,-34.02,20240527,5630,31.26,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,120738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7410,20,2,0.27,469441440,63765,78.12,7390,7440,7280,9600,5180,7390,7362.06,2.81,0,-34,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1506,12.91,0.88,12,0.31,574.00,8378.00,11200,20240527,-33.84,5630,20241209,31.62,8500,-12.82,20250124,6370,16.33,20250102,11200,-33.84,20240527,5630,31.62,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,110738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7400,10,2,0.14,398674900,54227,66.43,7390,7420,7280,9600,5180,7390,7351.96,2.81,0,-2942,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1504,12.89,0.88,12,0.27,574.00,8378.00,11200,20240527,-33.93,5630,20241209,31.44,8500,-12.94,20250124,6370,16.17,20250102,11200,-33.93,20240527,5630,31.44,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,100732,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7380,-10,5,-0.14,276544390,37723,46.21,7390,7420,7280,9600,5180,7390,7330.92,2.81,0,-5066,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1500,12.86,0.88,12,0.19,574.00,8378.00,11200,20240527,-34.11,5630,20241209,31.08,8500,-13.18,20250124,6370,15.86,20250102,11200,-34.11,20240527,5630,31.08,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250212,090736,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7330,-60,5,-0.81,52374730,7142,8.75,7390,7420,7300,9600,5180,7390,7333.34,2.81,0,-4477,7483,7436,7373,7326,7263,7460,7350,102,2210,500,5320,10,1,20323614,1490,12.77,0.87,12,0.04,574.00,8378.00,11200,20240527,-34.55,5630,20241209,30.20,8500,-13.76,20250124,6370,15.07,20250102,11200,-34.55,20240527,5630,30.20,20241209,4.58,N,105840,500,101 억,,570775,N,N,0,N,00,N
20250211,160741,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7390,60,2,0.82,580562480,78804,57.53,7340,7420,7310,9520,5140,7330,7367.20,2.73,0,16562,7563,7446,7333,7216,7103,7390,7160,102,2190,500,5270,10,1,20323614,1502,12.87,0.88,12,0.39,574.00,8378.00,11200,20240527,-34.02,5630,20241209,31.26,8500,-13.06,20250124,6370,16.01,20250102,11200,-34.02,20240527,5630,31.26,20241209,4.68,N,105840,500,101 억,,554267,N,N,105,N,00,N
20250211,150740,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7350,20,2,0.27,551300360,74841,54.64,7340,7420,7310,9520,5140,7330,7366.32,2.73,0,16044,7563,7446,7333,7216,7103,7390,7160,102,2190,500,5270,10,1,20323614,1494,12.80,0.88,12,0.37,574.00,8378.00,11200,20240527,-34.38,5630,20241209,30.55,8500,-13.53,20250124,6370,15.38,20250102,11200,-34.38,20240527,5630,30.55,20241209,4.68,N,105840,500,101 억,,554267,N,N,105,N,00,N
20250211,140742,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7380,50,2,0.68,458400120,62226,45.43,7340,7420,7310,9520,5140,7330,7366.74,2.73,0,12073,7563,7446,7333,7216,7103,7390,7160,102,2190,500,5270,10,1,20323614,1500,12.86,0.88,12,0.31,574.00,8378.00,11200,20240527,-34.11,5630,20241209,31.08,8500,-13.18,20250124,6370,15.86,20250102,11200,-34.11,20240527,5630,31.08,20241209,4.68,N,105840,500,101 억,,554267,N,N,105,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 20250212 160739 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7370 -20 5 -0.27 729658040 98987 121.27 7390 7440 7280 9600 5180 7390 7371.25 2.81 0 6931 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1498 12.84 0.88 12 0.49 574.00 8378.00 11200 20240527 -34.20 5630 20241209 30.91 8500 -13.29 20250124 6370 15.70 20250102 11200 -34.20 20240527 5630 30.91 20241209 4.58 N 105840 500 101 억 570775 N N 7 N 00 N
3 20250212 150739 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7400 10 2 0.14 688003580 93340 114.35 7390 7440 7280 9600 5180 7390 7370.94 2.81 0 6985 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1504 12.89 0.88 12 0.46 574.00 8378.00 11200 20240527 -33.93 5630 20241209 31.44 8500 -12.94 20250124 6370 16.17 20250102 11200 -33.93 20240527 5630 31.44 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
4 20250212 140740 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7370 -20 5 -0.27 594678060 80707 98.87 7390 7440 7280 9600 5180 7390 7368.36 2.81 0 1216 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1498 12.84 0.88 12 0.40 574.00 8378.00 11200 20240527 -34.20 5630 20241209 30.91 8500 -13.29 20250124 6370 15.70 20250102 11200 -34.20 20240527 5630 30.91 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
5 20250212 130742 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7390 0 3 0.00 533682230 72450 88.76 7390 7440 7280 9600 5180 7390 7366.21 2.81 0 1871 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1502 12.87 0.88 12 0.36 574.00 8378.00 11200 20240527 -34.02 5630 20241209 31.26 8500 -13.06 20250124 6370 16.01 20250102 11200 -34.02 20240527 5630 31.26 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
6 20250212 120738 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7410 20 2 0.27 469441440 63765 78.12 7390 7440 7280 9600 5180 7390 7362.06 2.81 0 -34 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1506 12.91 0.88 12 0.31 574.00 8378.00 11200 20240527 -33.84 5630 20241209 31.62 8500 -12.82 20250124 6370 16.33 20250102 11200 -33.84 20240527 5630 31.62 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
7 20250212 110738 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7400 10 2 0.14 398674900 54227 66.43 7390 7420 7280 9600 5180 7390 7351.96 2.81 0 -2942 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1504 12.89 0.88 12 0.27 574.00 8378.00 11200 20240527 -33.93 5630 20241209 31.44 8500 -12.94 20250124 6370 16.17 20250102 11200 -33.93 20240527 5630 31.44 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
8 20250212 100732 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7380 -10 5 -0.14 276544390 37723 46.21 7390 7420 7280 9600 5180 7390 7330.92 2.81 0 -5066 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1500 12.86 0.88 12 0.19 574.00 8378.00 11200 20240527 -34.11 5630 20241209 31.08 8500 -13.18 20250124 6370 15.86 20250102 11200 -34.11 20240527 5630 31.08 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
9 20250212 090736 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7330 -60 5 -0.81 52374730 7142 8.75 7390 7420 7300 9600 5180 7390 7333.34 2.81 0 -4477 7483 7436 7373 7326 7263 7460 7350 102 2210 500 5320 10 1 20323614 1490 12.77 0.87 12 0.04 574.00 8378.00 11200 20240527 -34.55 5630 20241209 30.20 8500 -13.76 20250124 6370 15.07 20250102 11200 -34.55 20240527 5630 30.20 20241209 4.58 N 105840 500 101 억 570775 N N 0 N 00 N
10 20250211 160741 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7390 60 2 0.82 580562480 78804 57.53 7340 7420 7310 9520 5140 7330 7367.20 2.73 0 16562 7563 7446 7333 7216 7103 7390 7160 102 2190 500 5270 10 1 20323614 1502 12.87 0.88 12 0.39 574.00 8378.00 11200 20240527 -34.02 5630 20241209 31.26 8500 -13.06 20250124 6370 16.01 20250102 11200 -34.02 20240527 5630 31.26 20241209 4.68 N 105840 500 101 억 554267 N N 105 N 00 N
11 20250211 150740 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7350 20 2 0.27 551300360 74841 54.64 7340 7420 7310 9520 5140 7330 7366.32 2.73 0 16044 7563 7446 7333 7216 7103 7390 7160 102 2190 500 5270 10 1 20323614 1494 12.80 0.88 12 0.37 574.00 8378.00 11200 20240527 -34.38 5630 20241209 30.55 8500 -13.53 20250124 6370 15.38 20250102 11200 -34.38 20240527 5630 30.55 20241209 4.68 N 105840 500 101 억 554267 N N 105 N 00 N
12 20250211 140742 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7380 50 2 0.68 458400120 62226 45.43 7340 7420 7310 9520 5140 7330 7366.74 2.73 0 12073 7563 7446 7333 7216 7103 7390 7160 102 2190 500 5270 10 1 20323614 1500 12.86 0.88 12 0.31 574.00 8378.00 11200 20240527 -34.11 5630 20241209 31.08 8500 -13.18 20250124 6370 15.86 20250102 11200 -34.11 20240527 5630 31.08 20241209 4.68 N 105840 500 101 억 554267 N N 105 N 00 N