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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18600,30,2,0.16,315636760,17005,202.03,18760,18760,18390,24100,13000,18570,18561.39,9.03,0,1229,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2521,5.30,0.32,12,0.13,3508.00,57953.00,26350,20240327,-29.41,15520,20241210,19.85,18760,-0.85,20250219,15620,19.08,20250203,26350,-29.41,20240327,15520,19.85,20241210,0.38,N,029460,500,67 억,,1224014,N,N,12,N,00,N
20250219,150405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18570,0,3,0.00,288373470,15540,184.63,18760,18760,18390,24100,13000,18570,18556.85,9.03,0,1632,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2517,5.29,0.32,12,0.11,3508.00,57953.00,26350,20240327,-29.53,15520,20241210,19.65,18760,-1.01,20250219,15620,18.89,20250203,26350,-29.53,20240327,15520,19.65,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,140402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18660,90,2,0.48,264171770,14238,169.16,18760,18760,18390,24100,13000,18570,18553.99,9.03,0,1644,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2529,5.32,0.32,12,0.11,3508.00,57953.00,26350,20240327,-29.18,15520,20241210,20.23,18760,-0.53,20250219,15620,19.46,20250203,26350,-29.18,20240327,15520,20.23,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,130403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18740,170,2,0.92,184255020,9936,118.05,18760,18760,18390,24100,13000,18570,18544.18,9.03,0,1485,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2540,5.34,0.32,12,0.07,3508.00,57953.00,26350,20240327,-28.88,15520,20241210,20.75,18760,-0.11,20250219,15620,19.97,20250203,26350,-28.88,20240327,15520,20.75,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,120403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18740,170,2,0.92,182891210,9863,117.18,18760,18760,18390,24100,13000,18570,18543.16,9.03,0,1476,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2540,5.34,0.32,12,0.07,3508.00,57953.00,26350,20240327,-28.88,15520,20241210,20.75,18760,-0.11,20250219,15620,19.97,20250203,26350,-28.88,20240327,15520,20.75,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,110404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18710,140,2,0.75,149549960,8077,95.96,18760,18760,18390,24100,13000,18570,18515.53,9.03,0,1589,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2536,5.33,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.99,15520,20241210,20.55,18760,-0.27,20250219,15620,19.78,20250203,26350,-28.99,20240327,15520,20.55,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,100402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18480,-90,5,-0.48,45430140,2444,29.04,18760,18760,18480,24100,13000,18570,18588.44,9.03,0,470,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2505,5.27,0.32,12,0.02,3508.00,57953.00,26350,20240327,-29.87,15520,20241210,19.07,18760,-1.49,20250219,15620,18.31,20250203,26350,-29.87,20240327,15520,19.07,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250219,090404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18610,40,2,0.22,10375000,557,6.62,18760,18760,18610,24100,13000,18570,18626.57,9.03,0,342,18730,18650,18510,18430,18290,18690,18470,68,5530,500,13740,10,1,13554044,2522,5.31,0.32,12,0.00,3508.00,57953.00,26350,20240327,-29.37,15520,20241210,19.91,18760,-0.80,20250219,15620,19.14,20250203,26350,-29.37,20240327,15520,19.91,20241210,0.38,N,029460,500,67 억,,1224014,N,N,0,N,00,N
20250218,160402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18570,100,2,0.54,155727140,8417,101.03,18490,18590,18370,24000,12930,18470,18501.50,9.05,0,-2076,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2517,5.29,0.32,12,0.06,3508.00,57953.00,26350,20240327,-29.53,15520,20241210,19.65,18690,-0.64,20250213,15620,18.89,20250203,26350,-29.53,20240327,15520,19.65,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,150403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18570,100,2,0.54,144942830,7835,94.05,18490,18590,18370,24000,12930,18470,18499.40,9.05,0,-1725,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2517,5.29,0.32,12,0.06,3508.00,57953.00,26350,20240327,-29.53,15520,20241210,19.65,18690,-0.64,20250213,15620,18.89,20250203,26350,-29.53,20240327,15520,19.65,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,140403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18580,110,2,0.60,134494550,7272,87.29,18490,18590,18370,24000,12930,18470,18494.85,9.05,0,-1485,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2518,5.30,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.49,15520,20241210,19.72,18690,-0.59,20250213,15620,18.95,20250203,26350,-29.49,20240327,15520,19.72,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,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 20250219 160403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18600 30 2 0.16 315636760 17005 202.03 18760 18760 18390 24100 13000 18570 18561.39 9.03 0 1229 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2521 5.30 0.32 12 0.13 3508.00 57953.00 26350 20240327 -29.41 15520 20241210 19.85 18760 -0.85 20250219 15620 19.08 20250203 26350 -29.41 20240327 15520 19.85 20241210 0.38 N 029460 500 67 억 1224014 N N 12 N 00 N
3 20250219 150405 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18570 0 3 0.00 288373470 15540 184.63 18760 18760 18390 24100 13000 18570 18556.85 9.03 0 1632 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2517 5.29 0.32 12 0.11 3508.00 57953.00 26350 20240327 -29.53 15520 20241210 19.65 18760 -1.01 20250219 15620 18.89 20250203 26350 -29.53 20240327 15520 19.65 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
4 20250219 140402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18660 90 2 0.48 264171770 14238 169.16 18760 18760 18390 24100 13000 18570 18553.99 9.03 0 1644 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2529 5.32 0.32 12 0.11 3508.00 57953.00 26350 20240327 -29.18 15520 20241210 20.23 18760 -0.53 20250219 15620 19.46 20250203 26350 -29.18 20240327 15520 20.23 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
5 20250219 130403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18740 170 2 0.92 184255020 9936 118.05 18760 18760 18390 24100 13000 18570 18544.18 9.03 0 1485 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2540 5.34 0.32 12 0.07 3508.00 57953.00 26350 20240327 -28.88 15520 20241210 20.75 18760 -0.11 20250219 15620 19.97 20250203 26350 -28.88 20240327 15520 20.75 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
6 20250219 120403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18740 170 2 0.92 182891210 9863 117.18 18760 18760 18390 24100 13000 18570 18543.16 9.03 0 1476 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2540 5.34 0.32 12 0.07 3508.00 57953.00 26350 20240327 -28.88 15520 20241210 20.75 18760 -0.11 20250219 15620 19.97 20250203 26350 -28.88 20240327 15520 20.75 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
7 20250219 110404 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18710 140 2 0.75 149549960 8077 95.96 18760 18760 18390 24100 13000 18570 18515.53 9.03 0 1589 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2536 5.33 0.32 12 0.06 3508.00 57953.00 26350 20240327 -28.99 15520 20241210 20.55 18760 -0.27 20250219 15620 19.78 20250203 26350 -28.99 20240327 15520 20.55 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
8 20250219 100402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18480 -90 5 -0.48 45430140 2444 29.04 18760 18760 18480 24100 13000 18570 18588.44 9.03 0 470 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2505 5.27 0.32 12 0.02 3508.00 57953.00 26350 20240327 -29.87 15520 20241210 19.07 18760 -1.49 20250219 15620 18.31 20250203 26350 -29.87 20240327 15520 19.07 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
9 20250219 090404 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18610 40 2 0.22 10375000 557 6.62 18760 18760 18610 24100 13000 18570 18626.57 9.03 0 342 18730 18650 18510 18430 18290 18690 18470 68 5530 500 13740 10 1 13554044 2522 5.31 0.32 12 0.00 3508.00 57953.00 26350 20240327 -29.37 15520 20241210 19.91 18760 -0.80 20250219 15620 19.14 20250203 26350 -29.37 20240327 15520 19.91 20241210 0.38 N 029460 500 67 억 1224014 N N 0 N 00 N
10 20250218 160402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18570 100 2 0.54 155727140 8417 101.03 18490 18590 18370 24000 12930 18470 18501.50 9.05 0 -2076 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2517 5.29 0.32 12 0.06 3508.00 57953.00 26350 20240327 -29.53 15520 20241210 19.65 18690 -0.64 20250213 15620 18.89 20250203 26350 -29.53 20240327 15520 19.65 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
11 20250218 150403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18570 100 2 0.54 144942830 7835 94.05 18490 18590 18370 24000 12930 18470 18499.40 9.05 0 -1725 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2517 5.29 0.32 12 0.06 3508.00 57953.00 26350 20240327 -29.53 15520 20241210 19.65 18690 -0.64 20250213 15620 18.89 20250203 26350 -29.53 20240327 15520 19.65 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
12 20250218 140403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18580 110 2 0.60 134494550 7272 87.29 18490 18590 18370 24000 12930 18470 18494.85 9.05 0 -1485 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2518 5.30 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.49 15520 20241210 19.72 18690 -0.59 20250213 15620 18.95 20250203 26350 -29.49 20240327 15520 19.72 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N