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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
281820/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
20250221,161111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38050,-50,5,-0.13,3713470400,98273,76.89,38100,38800,37100,49500,26700,38100,37787.10,12.95,0,14501,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7938,25.03,1.72,12,0.47,1520.00,22179.00,59000,20240711,-35.51,25150,20241220,51.29,41400,-8.09,20250218,25850,47.20,20250102,59000,-35.51,20240711,25150,51.29,20241220,0.84,N,281820,500,104 억,,2701482,N,N,443,N,00,N
20250221,151116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38000,-100,5,-0.26,3618679650,95781,74.94,38100,38800,37100,49500,26700,38100,37780.77,12.95,0,14252,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7927,25.00,1.71,12,0.46,1520.00,22179.00,59000,20240711,-35.59,25150,20241220,51.09,41400,-8.21,20250218,25850,47.00,20250102,59000,-35.59,20240711,25150,51.09,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,141116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37550,-550,5,-1.44,3238673300,85752,67.10,38100,38800,37100,49500,26700,38100,37767.90,12.95,0,12207,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7834,24.70,1.69,12,0.41,1520.00,22179.00,59000,20240711,-36.36,25150,20241220,49.30,41400,-9.30,20250218,25850,45.26,20250102,59000,-36.36,20240711,25150,49.30,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,131115,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-400,5,-1.05,2845926550,75286,58.91,38100,38800,37100,49500,26700,38100,37801.54,12.95,0,10821,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7865,24.80,1.70,12,0.36,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,121116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37500,-600,5,-1.57,2418168950,64003,50.08,38100,38800,37100,49500,26700,38100,37782.12,12.95,0,7229,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7823,24.67,1.69,12,0.31,1520.00,22179.00,59000,20240711,-36.44,25150,20241220,49.11,41400,-9.42,20250218,25850,45.07,20250102,59000,-36.44,20240711,25150,49.11,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,111111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-400,5,-1.05,1994042600,52719,41.25,38100,38800,37100,49500,26700,38100,37823.98,12.95,0,3385,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7865,24.80,1.70,12,0.25,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,101114,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37750,-350,5,-0.92,1513112750,39937,31.25,38100,38800,37100,49500,26700,38100,37887.49,12.95,0,3033,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7875,24.84,1.70,12,0.19,1520.00,22179.00,59000,20240711,-36.02,25150,20241220,50.10,41400,-8.82,20250218,25850,46.03,20250102,59000,-36.02,20240711,25150,50.10,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250221,091116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38400,300,2,0.79,390722400,10276,8.04,38100,38550,37500,49500,26700,38100,38022.81,12.95,0,-2036,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,8011,25.26,1.73,12,0.05,1520.00,22179.00,59000,20240711,-34.92,25150,20241220,52.68,41400,-7.25,20250218,25850,48.55,20250102,59000,-34.92,20240711,25150,52.68,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N
20250220,161105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38100,-450,5,-1.17,4928811950,127451,49.65,39400,39500,38000,50100,27000,38550,38672.43,12.96,0,-13776,41916,40232,39116,37432,36316,39675,36875,104,11550,500,26980,50,1,20861556,7948,25.07,1.72,12,0.61,1520.00,22179.00,59000,20240711,-35.42,25150,20241220,51.49,41400,-7.97,20250218,25850,47.39,20250102,59000,-35.42,20240711,25150,51.49,20241220,0.80,N,281820,500,104 억,,2703812,N,N,169,N,00,N
20250220,151111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38100,-450,5,-1.17,4764490550,123135,47.97,39400,39500,38000,50100,27000,38550,38693.23,12.96,0,-13811,41916,40232,39116,37432,36316,39675,36875,104,11550,500,26980,50,1,20861556,7948,25.07,1.72,12,0.59,1520.00,22179.00,59000,20240711,-35.42,25150,20241220,51.49,41400,-7.97,20250218,25850,47.39,20250102,59000,-35.42,20240711,25150,51.49,20241220,0.80,N,281820,500,104 억,,2703812,N,N,3386,N,00,N
20250220,141111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38550,0,3,0.00,4348337600,112237,43.72,39400,39500,38050,50100,27000,38550,38742.46,12.96,0,-15225,41916,40232,39116,37432,36316,39675,36875,104,11550,500,26980,50,1,20861556,8042,25.36,1.74,12,0.54,1520.00,22179.00,59000,20240711,-34.66,25150,20241220,53.28,41400,-6.88,20250218,25850,49.13,20250102,59000,-34.66,20240711,25150,53.28,20241220,0.80,N,281820,500,104 억,,2703812,N,N,3386,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 20250221 161111 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38050 -50 5 -0.13 3713470400 98273 76.89 38100 38800 37100 49500 26700 38100 37787.10 12.95 0 14501 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7938 25.03 1.72 12 0.47 1520.00 22179.00 59000 20240711 -35.51 25150 20241220 51.29 41400 -8.09 20250218 25850 47.20 20250102 59000 -35.51 20240711 25150 51.29 20241220 0.84 N 281820 500 104 억 2701482 N N 443 N 00 N
3 20250221 151116 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38000 -100 5 -0.26 3618679650 95781 74.94 38100 38800 37100 49500 26700 38100 37780.77 12.95 0 14252 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7927 25.00 1.71 12 0.46 1520.00 22179.00 59000 20240711 -35.59 25150 20241220 51.09 41400 -8.21 20250218 25850 47.00 20250102 59000 -35.59 20240711 25150 51.09 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
4 20250221 141116 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37550 -550 5 -1.44 3238673300 85752 67.10 38100 38800 37100 49500 26700 38100 37767.90 12.95 0 12207 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7834 24.70 1.69 12 0.41 1520.00 22179.00 59000 20240711 -36.36 25150 20241220 49.30 41400 -9.30 20250218 25850 45.26 20250102 59000 -36.36 20240711 25150 49.30 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
5 20250221 131115 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37700 -400 5 -1.05 2845926550 75286 58.91 38100 38800 37100 49500 26700 38100 37801.54 12.95 0 10821 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7865 24.80 1.70 12 0.36 1520.00 22179.00 59000 20240711 -36.10 25150 20241220 49.90 41400 -8.94 20250218 25850 45.84 20250102 59000 -36.10 20240711 25150 49.90 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
6 20250221 121116 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37500 -600 5 -1.57 2418168950 64003 50.08 38100 38800 37100 49500 26700 38100 37782.12 12.95 0 7229 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7823 24.67 1.69 12 0.31 1520.00 22179.00 59000 20240711 -36.44 25150 20241220 49.11 41400 -9.42 20250218 25850 45.07 20250102 59000 -36.44 20240711 25150 49.11 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
7 20250221 111111 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37700 -400 5 -1.05 1994042600 52719 41.25 38100 38800 37100 49500 26700 38100 37823.98 12.95 0 3385 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7865 24.80 1.70 12 0.25 1520.00 22179.00 59000 20240711 -36.10 25150 20241220 49.90 41400 -8.94 20250218 25850 45.84 20250102 59000 -36.10 20240711 25150 49.90 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
8 20250221 101114 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37750 -350 5 -0.92 1513112750 39937 31.25 38100 38800 37100 49500 26700 38100 37887.49 12.95 0 3033 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 7875 24.84 1.70 12 0.19 1520.00 22179.00 59000 20240711 -36.02 25150 20241220 50.10 41400 -8.82 20250218 25850 46.03 20250102 59000 -36.02 20240711 25150 50.10 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
9 20250221 091116 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38400 300 2 0.79 390722400 10276 8.04 38100 38550 37500 49500 26700 38100 38022.81 12.95 0 -2036 40033 39066 38533 37566 37033 38800 37300 104 11400 500 26670 50 1 20861556 8011 25.26 1.73 12 0.05 1520.00 22179.00 59000 20240711 -34.92 25150 20241220 52.68 41400 -7.25 20250218 25850 48.55 20250102 59000 -34.92 20240711 25150 52.68 20241220 0.84 N 281820 500 104 억 2701482 N N 169 N 00 N
10 20250220 161105 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38100 -450 5 -1.17 4928811950 127451 49.65 39400 39500 38000 50100 27000 38550 38672.43 12.96 0 -13776 41916 40232 39116 37432 36316 39675 36875 104 11550 500 26980 50 1 20861556 7948 25.07 1.72 12 0.61 1520.00 22179.00 59000 20240711 -35.42 25150 20241220 51.49 41400 -7.97 20250218 25850 47.39 20250102 59000 -35.42 20240711 25150 51.49 20241220 0.80 N 281820 500 104 억 2703812 N N 169 N 00 N
11 20250220 151111 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38100 -450 5 -1.17 4764490550 123135 47.97 39400 39500 38000 50100 27000 38550 38693.23 12.96 0 -13811 41916 40232 39116 37432 36316 39675 36875 104 11550 500 26980 50 1 20861556 7948 25.07 1.72 12 0.59 1520.00 22179.00 59000 20240711 -35.42 25150 20241220 51.49 41400 -7.97 20250218 25850 47.39 20250102 59000 -35.42 20240711 25150 51.49 20241220 0.80 N 281820 500 104 억 2703812 N N 3386 N 00 N
12 20250220 141111 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38550 0 3 0.00 4348337600 112237 43.72 39400 39500 38050 50100 27000 38550 38742.46 12.96 0 -15225 41916 40232 39116 37432 36316 39675 36875 104 11550 500 26980 50 1 20861556 8042 25.36 1.74 12 0.54 1520.00 22179.00 59000 20240711 -34.66 25150 20241220 53.28 41400 -6.88 20250218 25850 49.13 20250102 59000 -34.66 20240711 25150 53.28 20241220 0.80 N 281820 500 104 억 2703812 N N 3386 N 00 N