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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029460/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
20250228,160417,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18600,-850,5,-4.37,187241080,10056,129.50,19280,19280,17890,25250,13620,19450,18619.84,9.02,0,-1334,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2521,5.30,0.32,12,0.07,3508.00,57953.00,26350,20240327,-29.41,15520,20241210,19.85,19600,-5.10,20250226,15620,19.08,20250203,26350,-29.41,20240327,15520,19.85,20241210,0.32,N,029460,500,67 억,,1222850,N,N,1,N,00,N
20250228,150419,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18600,-850,5,-4.37,169280530,9091,117.08,19280,19280,17890,25250,13620,19450,18620.67,9.02,0,-1180,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2521,5.30,0.32,12,0.07,3508.00,57953.00,26350,20240327,-29.41,15520,20241210,19.85,19600,-5.10,20250226,15620,19.08,20250203,26350,-29.41,20240327,15520,19.85,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,140420,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18650,-800,5,-4.11,145640690,7819,100.70,19280,19280,17890,25250,13620,19450,18626.51,9.02,0,-1150,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2528,5.32,0.32,12,0.06,3508.00,57953.00,26350,20240327,-29.22,15520,20241210,20.17,19600,-4.85,20250226,15620,19.40,20250203,26350,-29.22,20240327,15520,20.17,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,130419,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18540,-910,5,-4.68,117956120,6324,81.44,19280,19280,17890,25250,13620,19450,18652.14,9.02,0,-1014,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2513,5.29,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.64,15520,20241210,19.46,19600,-5.41,20250226,15620,18.69,20250203,26350,-29.64,20240327,15520,19.46,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,120416,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18510,-940,5,-4.83,115200410,6176,79.54,19280,19280,17890,25250,13620,19450,18652.92,9.02,0,-1017,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2509,5.28,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.75,15520,20241210,19.27,19600,-5.56,20250226,15620,18.50,20250203,26350,-29.75,20240327,15520,19.27,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,110416,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19030,-420,5,-2.16,56266030,2977,38.34,19280,19280,18860,25250,13620,19450,18900.25,9.02,0,-981,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2579,5.42,0.33,12,0.02,3508.00,57953.00,26350,20240327,-27.78,15520,20241210,22.62,19600,-2.91,20250226,15620,21.83,20250203,26350,-27.78,20240327,15520,22.62,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,100416,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18910,-540,5,-2.78,29858560,1578,20.32,19280,19280,18860,25250,13620,19450,18921.77,9.02,0,-935,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2563,5.39,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.24,15520,20241210,21.84,19600,-3.52,20250226,15620,21.06,20250203,26350,-28.24,20240327,15520,21.84,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250228,090418,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19040,-410,5,-2.11,3821730,200,2.58,19280,19280,18870,25250,13620,19450,19108.65,9.02,0,-5,19803,19626,19323,19146,18843,19475,18995,68,5800,500,14390,10,1,13554044,2581,5.43,0.33,12,0.00,3508.00,57953.00,26350,20240327,-27.74,15520,20241210,22.68,19600,-2.86,20250226,15620,21.90,20250203,26350,-27.74,20240327,15520,22.68,20241210,0.32,N,029460,500,67 억,,1222850,N,N,0,N,00,N
20250227,160416,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19450,-80,5,-0.41,149148700,7765,92.19,19500,19500,19020,25350,13680,19530,19207.79,9.04,0,-1913,19936,19732,19396,19192,18856,19835,19295,68,5820,500,14450,10,1,13554044,2636,5.54,0.34,12,0.06,3508.00,57953.00,26350,20240327,-26.19,15520,20241210,25.32,19600,-0.77,20250226,15620,24.52,20250203,26350,-26.19,20240327,15520,25.32,20241210,0.32,N,029460,500,67 억,,1225383,N,N,8,N,00,N
20250227,150413,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19240,-290,5,-1.48,115067840,6011,71.36,19500,19500,19020,25350,13680,19530,19142.88,9.04,0,-1829,19936,19732,19396,19192,18856,19835,19295,68,5820,500,14450,10,1,13554044,2608,5.48,0.33,12,0.04,3508.00,57953.00,26350,20240327,-26.98,15520,20241210,23.97,19600,-1.84,20250226,15620,23.18,20250203,26350,-26.98,20240327,15520,23.97,20241210,0.32,N,029460,500,67 억,,1225383,N,N,8,N,00,N
20250227,140416,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19030,-500,5,-2.56,82764990,4316,51.24,19500,19500,19030,25350,13680,19530,19176.32,9.04,0,-1498,19936,19732,19396,19192,18856,19835,19295,68,5820,500,14450,10,1,13554044,2579,5.42,0.33,12,0.03,3508.00,57953.00,26350,20240327,-27.78,15520,20241210,22.62,19600,-2.91,20250226,15620,21.83,20250203,26350,-27.78,20240327,15520,22.62,20241210,0.32,N,029460,500,67 억,,1225383,N,N,8,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 20250228 160417 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18600 -850 5 -4.37 187241080 10056 129.50 19280 19280 17890 25250 13620 19450 18619.84 9.02 0 -1334 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2521 5.30 0.32 12 0.07 3508.00 57953.00 26350 20240327 -29.41 15520 20241210 19.85 19600 -5.10 20250226 15620 19.08 20250203 26350 -29.41 20240327 15520 19.85 20241210 0.32 N 029460 500 67 억 1222850 N N 1 N 00 N
3 20250228 150419 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18600 -850 5 -4.37 169280530 9091 117.08 19280 19280 17890 25250 13620 19450 18620.67 9.02 0 -1180 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2521 5.30 0.32 12 0.07 3508.00 57953.00 26350 20240327 -29.41 15520 20241210 19.85 19600 -5.10 20250226 15620 19.08 20250203 26350 -29.41 20240327 15520 19.85 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
4 20250228 140420 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18650 -800 5 -4.11 145640690 7819 100.70 19280 19280 17890 25250 13620 19450 18626.51 9.02 0 -1150 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2528 5.32 0.32 12 0.06 3508.00 57953.00 26350 20240327 -29.22 15520 20241210 20.17 19600 -4.85 20250226 15620 19.40 20250203 26350 -29.22 20240327 15520 20.17 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
5 20250228 130419 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18540 -910 5 -4.68 117956120 6324 81.44 19280 19280 17890 25250 13620 19450 18652.14 9.02 0 -1014 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2513 5.29 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.64 15520 20241210 19.46 19600 -5.41 20250226 15620 18.69 20250203 26350 -29.64 20240327 15520 19.46 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
6 20250228 120416 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18510 -940 5 -4.83 115200410 6176 79.54 19280 19280 17890 25250 13620 19450 18652.92 9.02 0 -1017 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2509 5.28 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.75 15520 20241210 19.27 19600 -5.56 20250226 15620 18.50 20250203 26350 -29.75 20240327 15520 19.27 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
7 20250228 110416 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19030 -420 5 -2.16 56266030 2977 38.34 19280 19280 18860 25250 13620 19450 18900.25 9.02 0 -981 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2579 5.42 0.33 12 0.02 3508.00 57953.00 26350 20240327 -27.78 15520 20241210 22.62 19600 -2.91 20250226 15620 21.83 20250203 26350 -27.78 20240327 15520 22.62 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
8 20250228 100416 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18910 -540 5 -2.78 29858560 1578 20.32 19280 19280 18860 25250 13620 19450 18921.77 9.02 0 -935 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2563 5.39 0.33 12 0.01 3508.00 57953.00 26350 20240327 -28.24 15520 20241210 21.84 19600 -3.52 20250226 15620 21.06 20250203 26350 -28.24 20240327 15520 21.84 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
9 20250228 090418 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19040 -410 5 -2.11 3821730 200 2.58 19280 19280 18870 25250 13620 19450 19108.65 9.02 0 -5 19803 19626 19323 19146 18843 19475 18995 68 5800 500 14390 10 1 13554044 2581 5.43 0.33 12 0.00 3508.00 57953.00 26350 20240327 -27.74 15520 20241210 22.68 19600 -2.86 20250226 15620 21.90 20250203 26350 -27.74 20240327 15520 22.68 20241210 0.32 N 029460 500 67 억 1222850 N N 0 N 00 N
10 20250227 160416 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19450 -80 5 -0.41 149148700 7765 92.19 19500 19500 19020 25350 13680 19530 19207.79 9.04 0 -1913 19936 19732 19396 19192 18856 19835 19295 68 5820 500 14450 10 1 13554044 2636 5.54 0.34 12 0.06 3508.00 57953.00 26350 20240327 -26.19 15520 20241210 25.32 19600 -0.77 20250226 15620 24.52 20250203 26350 -26.19 20240327 15520 25.32 20241210 0.32 N 029460 500 67 억 1225383 N N 8 N 00 N
11 20250227 150413 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19240 -290 5 -1.48 115067840 6011 71.36 19500 19500 19020 25350 13680 19530 19142.88 9.04 0 -1829 19936 19732 19396 19192 18856 19835 19295 68 5820 500 14450 10 1 13554044 2608 5.48 0.33 12 0.04 3508.00 57953.00 26350 20240327 -26.98 15520 20241210 23.97 19600 -1.84 20250226 15620 23.18 20250203 26350 -26.98 20240327 15520 23.97 20241210 0.32 N 029460 500 67 억 1225383 N N 8 N 00 N
12 20250227 140416 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19030 -500 5 -2.56 82764990 4316 51.24 19500 19500 19030 25350 13680 19530 19176.32 9.04 0 -1498 19936 19732 19396 19192 18856 19835 19295 68 5820 500 14450 10 1 13554044 2579 5.42 0.33 12 0.03 3508.00 57953.00 26350 20240327 -27.78 15520 20241210 22.62 19600 -2.91 20250226 15620 21.83 20250203 26350 -27.78 20240327 15520 22.62 20241210 0.32 N 029460 500 67 억 1225383 N N 8 N 00 N