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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,823,-4,5,-0.48,756955039,929918,109.32,805,828,805,1075,579,827,814.00,1.67,0,225329,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,479,-0.83,0.35,12,1.60,-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,,971485,N,N,4,N,00,N
20250218,120353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,-12,5,-1.45,648252170,797143,93.71,805,828,805,1075,579,827,813.22,1.67,0,225920,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,475,-0.82,0.35,12,1.37,-996.00,2340.00,2363,20240329,-65.51,740,20241209,10.14,1008,-19.15,20250212,749,8.81,20250203,3160,-74.21,20240329,740,10.14,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250218,110353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,-14,5,-1.69,608734074,748720,88.02,805,828,805,1075,579,827,813.03,1.67,0,216771,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,473,-0.82,0.35,12,1.29,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,1008,-19.35,20250212,749,8.54,20250203,3160,-74.27,20240329,740,9.86,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250218,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,-14,5,-1.69,494188395,608090,71.48,805,828,805,1075,579,827,812.69,1.67,0,183941,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,473,-0.82,0.35,12,1.04,-996.00,2340.00,2363,20240329,-65.59,740,20241209,9.86,1008,-19.35,20250212,749,8.54,20250203,3160,-74.27,20240329,740,9.86,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250218,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,818,-9,5,-1.09,282032003,347729,40.88,805,828,805,1075,579,827,811.07,1.67,0,99316,853,840,830,817,807,846,823,291,248,500,560,1,1,58229134,476,-0.82,0.35,12,0.60,-996.00,2340.00,2363,20240329,-65.38,740,20241209,10.54,1008,-18.85,20250212,749,9.21,20250203,3160,-74.11,20240329,740,10.54,20241209,0.42,N,025560,500,291 억,,971485,N,N,4,N,00,N
20250217,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,827,7,2,0.85,699602574,842866,77.30,823,843,820,1066,574,820,830.04,1.39,0,146176,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.45,-996.00,2340.00,2363,20240329,-65.00,740,20241209,11.76,1008,-17.96,20250212,749,10.41,20250203,3160,-73.83,20240329,740,11.76,20241209,0.80,N,025560,500,291 억,,811832,N,N,4,N,00,N
20250217,150352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,828,8,2,0.98,641756455,772912,70.88,823,843,820,1066,574,820,830.32,1.39,0,133096,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,482,-0.83,0.35,12,1.33,-996.00,2340.00,2363,20240329,-64.96,740,20241209,11.89,1008,-17.86,20250212,749,10.55,20250203,3160,-73.80,20240329,740,11.89,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,N,00,N
20250217,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,829,9,2,1.10,594483407,715897,65.65,823,843,820,1066,574,820,830.41,1.39,0,127369,849,834,824,809,799,829,804,291,246,500,550,1,1,58229134,483,-0.83,0.35,12,1.23,-996.00,2340.00,2363,20240329,-64.92,740,20241209,12.03,1008,-17.76,20250212,749,10.68,20250203,3160,-73.77,20240329,740,12.03,20241209,0.80,N,025560,500,291 억,,811832,N,N,1,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 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
3 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
4 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
5 20250218 130353 57 100.00 KOSPI 의료·정밀기기 N N N N N 823 -4 5 -0.48 756955039 929918 109.32 805 828 805 1075 579 827 814.00 1.67 0 225329 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 479 -0.83 0.35 12 1.60 -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 971485 N N 4 N 00 N
6 20250218 120353 57 100.00 KOSPI 의료·정밀기기 N N N N N 815 -12 5 -1.45 648252170 797143 93.71 805 828 805 1075 579 827 813.22 1.67 0 225920 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 475 -0.82 0.35 12 1.37 -996.00 2340.00 2363 20240329 -65.51 740 20241209 10.14 1008 -19.15 20250212 749 8.81 20250203 3160 -74.21 20240329 740 10.14 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
7 20250218 110353 57 100.00 KOSPI 의료·정밀기기 N N N N N 813 -14 5 -1.69 608734074 748720 88.02 805 828 805 1075 579 827 813.03 1.67 0 216771 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 473 -0.82 0.35 12 1.29 -996.00 2340.00 2363 20240329 -65.59 740 20241209 9.86 1008 -19.35 20250212 749 8.54 20250203 3160 -74.27 20240329 740 9.86 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
8 20250218 100353 57 100.00 KOSPI 의료·정밀기기 N N N N N 813 -14 5 -1.69 494188395 608090 71.48 805 828 805 1075 579 827 812.69 1.67 0 183941 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 473 -0.82 0.35 12 1.04 -996.00 2340.00 2363 20240329 -65.59 740 20241209 9.86 1008 -19.35 20250212 749 8.54 20250203 3160 -74.27 20240329 740 9.86 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
9 20250218 090353 57 100.00 KOSPI 의료·정밀기기 N N N N N 818 -9 5 -1.09 282032003 347729 40.88 805 828 805 1075 579 827 811.07 1.67 0 99316 853 840 830 817 807 846 823 291 248 500 560 1 1 58229134 476 -0.82 0.35 12 0.60 -996.00 2340.00 2363 20240329 -65.38 740 20241209 10.54 1008 -18.85 20250212 749 9.21 20250203 3160 -74.11 20240329 740 10.54 20241209 0.42 N 025560 500 291 억 971485 N N 4 N 00 N
10 20250217 160353 57 100.00 KOSPI 의료·정밀기기 N N N N N 827 7 2 0.85 699602574 842866 77.30 823 843 820 1066 574 820 830.04 1.39 0 146176 849 834 824 809 799 829 804 291 246 500 550 1 1 58229134 482 -0.83 0.35 12 1.45 -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 0.80 N 025560 500 291 억 811832 N N 4 N 00 N
11 20250217 150352 57 100.00 KOSPI 의료·정밀기기 N N N N N 828 8 2 0.98 641756455 772912 70.88 823 843 820 1066 574 820 830.32 1.39 0 133096 849 834 824 809 799 829 804 291 246 500 550 1 1 58229134 482 -0.83 0.35 12 1.33 -996.00 2340.00 2363 20240329 -64.96 740 20241209 11.89 1008 -17.86 20250212 749 10.55 20250203 3160 -73.80 20240329 740 11.89 20241209 0.80 N 025560 500 291 억 811832 N N 1 N 00 N
12 20250217 140352 57 100.00 KOSPI 의료·정밀기기 N N N N N 829 9 2 1.10 594483407 715897 65.65 823 843 820 1066 574 820 830.41 1.39 0 127369 849 834 824 809 799 829 804 291 246 500 550 1 1 58229134 483 -0.83 0.35 12 1.23 -996.00 2340.00 2363 20240329 -64.92 740 20241209 12.03 1008 -17.76 20250212 749 10.68 20250203 3160 -73.77 20240329 740 12.03 20241209 0.80 N 025560 500 291 억 811832 N N 1 N 00 N