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
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
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
20250218,131219,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3305,25,2,0.76,409267245,124063,102.28,3260,3340,3260,4260,2300,3280,3299.10,4.25,0,20581,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,915,110.17,0.72,12,0.45,30.00,4609.00,7630,20240424,-56.68,2860,20241209,15.56,3850,-14.16,20250113,3060,8.01,20250203,7630,-56.68,20240424,2860,15.56,20241209,5.41,N,372910,200,55 억,,1176072,N,N,0,N,00,N
20250218,121222,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3315,35,2,1.07,388726305,117862,97.17,3260,3340,3260,4260,2300,3280,3298.38,4.25,0,19233,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,917,110.50,0.72,12,0.43,30.00,4609.00,7630,20240424,-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
20250218,111219,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3300,20,2,0.61,212197815,64666,53.31,3260,3320,3260,4260,2300,3280,3281.48,4.25,0,13321,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,913,110.00,0.72,12,0.23,30.00,4609.00,7630,20240424,-56.75,2860,20241209,15.38,3850,-14.29,20250113,3060,7.84,20250203,7630,-56.75,20240424,2860,15.38,20241209,5.41,N,372910,200,55 억,,1176072,N,N,0,N,00,N
20250218,101219,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3285,5,2,0.15,117354135,35761,29.48,3260,3320,3260,4260,2300,3280,3281.69,4.25,0,6625,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,909,109.50,0.71,12,0.13,30.00,4609.00,7630,20240424,-56.95,2860,20241209,14.86,3850,-14.68,20250113,3060,7.35,20250203,7630,-56.95,20240424,2860,14.86,20241209,5.41,N,372910,200,55 억,,1176072,N,N,0,N,00,N
20250218,091223,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3270,-10,5,-0.30,23252655,7113,5.86,3260,3275,3260,4260,2300,3280,3266.08,4.25,0,2434,3330,3305,3260,3235,3190,3317,3247,55,980,200,2090,5,1,27674406,905,109.00,0.71,12,0.03,30.00,4609.00,7630,20240424,-57.14,2860,20241209,14.34,3850,-15.06,20250113,3060,6.86,20250203,7630,-57.14,20240424,2860,14.34,20241209,5.41,N,372910,200,55 억,,1176072,N,N,0,N,00,N
20250217,161219,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3280,55,2,1.71,391659390,120249,126.62,3225,3285,3215,4190,2260,3225,3256.71,4.07,0,48145,3295,3260,3240,3205,3185,3252,3197,55,965,200,2060,5,1,27674406,908,109.33,0.71,12,0.43,30.00,4609.00,7630,20240424,-57.01,2860,20241209,14.69,3850,-14.81,20250113,3060,7.19,20250203,7630,-57.01,20240424,2860,14.69,20241209,5.40,N,372910,200,55 억,,1126799,N,N,0,N,00,N
20250217,151217,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3260,35,2,1.09,362526050,111349,117.25,3225,3285,3215,4190,2260,3225,3255.76,4.07,0,45636,3295,3260,3240,3205,3185,3252,3197,55,965,200,2060,5,1,27674406,902,108.67,0.71,12,0.40,30.00,4609.00,7630,20240424,-57.27,2860,20241209,13.99,3850,-15.32,20250113,3060,6.54,20250203,7630,-57.27,20240424,2860,13.99,20241209,5.40,N,372910,200,55 억,,1126799,N,N,0,N,00,N
20250217,141215,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3265,40,2,1.24,303069525,93110,98.05,3225,3285,3215,4190,2260,3225,3254.96,4.07,0,37079,3295,3260,3240,3205,3185,3252,3197,55,965,200,2060,5,1,27674406,904,108.83,0.71,12,0.34,30.00,4609.00,7630,20240424,-57.21,2860,20241209,14.16,3850,-15.19,20250113,3060,6.70,20250203,7630,-57.21,20240424,2860,14.16,20241209,5.40,N,372910,200,55 억,,1126799,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 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
3 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
4 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
5 20250218 131219 57 100.00 KOSPI 의료·정밀기기 N N N N N 3305 25 2 0.76 409267245 124063 102.28 3260 3340 3260 4260 2300 3280 3299.10 4.25 0 20581 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 915 110.17 0.72 12 0.45 30.00 4609.00 7630 20240424 -56.68 2860 20241209 15.56 3850 -14.16 20250113 3060 8.01 20250203 7630 -56.68 20240424 2860 15.56 20241209 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N
6 20250218 121222 57 100.00 KOSPI 의료·정밀기기 N N N N N 3315 35 2 1.07 388726305 117862 97.17 3260 3340 3260 4260 2300 3280 3298.38 4.25 0 19233 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 917 110.50 0.72 12 0.43 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
7 20250218 111219 57 100.00 KOSPI 의료·정밀기기 N N N N N 3300 20 2 0.61 212197815 64666 53.31 3260 3320 3260 4260 2300 3280 3281.48 4.25 0 13321 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 913 110.00 0.72 12 0.23 30.00 4609.00 7630 20240424 -56.75 2860 20241209 15.38 3850 -14.29 20250113 3060 7.84 20250203 7630 -56.75 20240424 2860 15.38 20241209 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N
8 20250218 101219 57 100.00 KOSPI 의료·정밀기기 N N N N N 3285 5 2 0.15 117354135 35761 29.48 3260 3320 3260 4260 2300 3280 3281.69 4.25 0 6625 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 909 109.50 0.71 12 0.13 30.00 4609.00 7630 20240424 -56.95 2860 20241209 14.86 3850 -14.68 20250113 3060 7.35 20250203 7630 -56.95 20240424 2860 14.86 20241209 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N
9 20250218 091223 57 100.00 KOSPI 의료·정밀기기 N N N N N 3270 -10 5 -0.30 23252655 7113 5.86 3260 3275 3260 4260 2300 3280 3266.08 4.25 0 2434 3330 3305 3260 3235 3190 3317 3247 55 980 200 2090 5 1 27674406 905 109.00 0.71 12 0.03 30.00 4609.00 7630 20240424 -57.14 2860 20241209 14.34 3850 -15.06 20250113 3060 6.86 20250203 7630 -57.14 20240424 2860 14.34 20241209 5.41 N 372910 200 55 억 1176072 N N 0 N 00 N
10 20250217 161219 57 100.00 KOSPI 의료·정밀기기 N N N N N 3280 55 2 1.71 391659390 120249 126.62 3225 3285 3215 4190 2260 3225 3256.71 4.07 0 48145 3295 3260 3240 3205 3185 3252 3197 55 965 200 2060 5 1 27674406 908 109.33 0.71 12 0.43 30.00 4609.00 7630 20240424 -57.01 2860 20241209 14.69 3850 -14.81 20250113 3060 7.19 20250203 7630 -57.01 20240424 2860 14.69 20241209 5.40 N 372910 200 55 억 1126799 N N 0 N 00 N
11 20250217 151217 57 100.00 KOSPI 의료·정밀기기 N N N N N 3260 35 2 1.09 362526050 111349 117.25 3225 3285 3215 4190 2260 3225 3255.76 4.07 0 45636 3295 3260 3240 3205 3185 3252 3197 55 965 200 2060 5 1 27674406 902 108.67 0.71 12 0.40 30.00 4609.00 7630 20240424 -57.27 2860 20241209 13.99 3850 -15.32 20250113 3060 6.54 20250203 7630 -57.27 20240424 2860 13.99 20241209 5.40 N 372910 200 55 억 1126799 N N 0 N 00 N
12 20250217 141215 57 100.00 KOSPI 의료·정밀기기 N N N N N 3265 40 2 1.24 303069525 93110 98.05 3225 3285 3215 4190 2260 3225 3254.96 4.07 0 37079 3295 3260 3240 3205 3185 3252 3197 55 965 200 2060 5 1 27674406 904 108.83 0.71 12 0.34 30.00 4609.00 7630 20240424 -57.21 2860 20241209 14.16 3850 -15.19 20250113 3060 6.70 20250203 7630 -57.21 20240424 2860 14.16 20241209 5.40 N 372910 200 55 억 1126799 N N 0 N 00 N