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
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
20250219,161104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38550,-200,5,-0.52,10072617450,255749,62.49,38900,40800,38000,50300,27150,38750,39385.85,13.00,0,-1567,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8042,25.36,1.74,12,1.23,1520.00,22179.00,59000,20240711,-34.66,25150,20241220,53.28,41400,-6.88,20250218,25850,49.13,20250102,59000,-34.66,20240711,25150,53.28,20241220,0.76,N,281820,500,104 억,,2711780,N,N,3275,N,00,N
20250219,151108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38300,-450,5,-1.16,9671858000,245351,59.95,38900,40800,38000,50300,27150,38750,39421.22,13.00,0,572,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,7990,25.20,1.73,12,1.18,1520.00,22179.00,59000,20240711,-35.08,25150,20241220,52.29,41400,-7.49,20250218,25850,48.16,20250102,59000,-35.08,20240711,25150,52.29,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,141103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38600,-150,5,-0.39,7907660000,199195,48.67,38900,40800,38500,50300,27150,38750,39699.35,13.00,0,-14338,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8053,25.39,1.74,12,0.95,1520.00,22179.00,59000,20240711,-34.58,25150,20241220,53.48,41400,-6.76,20250218,25850,49.32,20250102,59000,-34.58,20240711,25150,53.48,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,131104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,39350,600,2,1.55,7031274800,176762,43.19,38900,40800,38500,50300,27150,38750,39779.75,13.00,0,-11905,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8209,25.89,1.77,12,0.85,1520.00,22179.00,59000,20240711,-33.31,25150,20241220,56.46,41400,-4.95,20250218,25850,52.22,20250102,59000,-33.31,20240711,25150,56.46,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,121104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,39600,850,2,2.19,6538803650,164274,40.14,38900,40800,38500,50300,27150,38750,39805.96,13.00,0,-10009,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8261,26.05,1.79,12,0.79,1520.00,22179.00,59000,20240711,-32.88,25150,20241220,57.46,41400,-4.35,20250218,25850,53.19,20250102,59000,-32.88,20240711,25150,57.46,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,111105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,40050,1300,2,3.35,5931771950,149008,36.41,38900,40800,38500,50300,27150,38750,39810.30,13.00,0,-11613,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8355,26.35,1.81,12,0.71,1520.00,22179.00,59000,20240711,-32.12,25150,20241220,59.24,41400,-3.26,20250218,25850,54.93,20250102,59000,-32.12,20240711,25150,59.24,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,101105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,39550,800,2,2.06,3895013250,98287,24.02,38900,40800,38500,50300,27150,38750,39631.35,13.00,0,-21297,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8251,26.02,1.78,12,0.47,1520.00,22179.00,59000,20240711,-32.97,25150,20241220,57.26,41400,-4.47,20250218,25850,53.00,20250102,59000,-32.97,20240711,25150,57.26,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250219,091106,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,40100,1350,2,3.48,1267629350,32228,7.87,38900,40150,38500,50300,27150,38750,39338.00,13.00,0,-4483,43016,40882,39266,37132,35516,41950,38200,104,11550,500,27120,50,1,20861556,8365,26.38,1.81,12,0.15,1520.00,22179.00,59000,20240711,-32.03,25150,20241220,59.44,41400,-3.14,20250218,25850,55.13,20250102,59000,-32.03,20240711,25150,59.44,20241220,0.76,N,281820,500,104 억,,2711780,N,N,677,N,00,N
20250218,161100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38750,1750,2,4.73,16156243600,407995,293.65,37650,41400,37650,48100,25900,37000,39600.10,12.92,0,11033,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8084,25.49,1.75,12,1.96,1520.00,22179.00,59000,20240711,-34.32,25150,20241220,54.08,41400,-6.40,20250218,25850,49.90,20250102,59000,-34.32,20240711,25150,54.08,20241220,0.75,N,281820,500,104 억,,2694400,N,N,669,N,00,N
20250218,151102,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38300,1300,2,3.51,15812511600,399068,287.23,37650,41400,37650,48100,25900,37000,39623.60,12.92,0,10438,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,7990,25.20,1.73,12,1.91,1520.00,22179.00,59000,20240711,-35.08,25150,20241220,52.29,41400,-7.49,20250218,25850,48.16,20250102,59000,-35.08,20240711,25150,52.29,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,N,00,N
20250218,141104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38900,1900,2,5.14,14728779750,370903,266.95,37650,41400,37650,48100,25900,37000,39710.60,12.92,0,6203,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8115,25.59,1.75,12,1.78,1520.00,22179.00,59000,20240711,-34.07,25150,20241220,54.67,41400,-6.04,20250218,25850,50.48,20250102,59000,-34.07,20240711,25150,54.67,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,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 161104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38550 -200 5 -0.52 10072617450 255749 62.49 38900 40800 38000 50300 27150 38750 39385.85 13.00 0 -1567 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8042 25.36 1.74 12 1.23 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 0.76 N 281820 500 104 억 2711780 N N 3275 N 00 N
3 20250219 151108 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38300 -450 5 -1.16 9671858000 245351 59.95 38900 40800 38000 50300 27150 38750 39421.22 13.00 0 572 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 7990 25.20 1.73 12 1.18 1520.00 22179.00 59000 20240711 -35.08 25150 20241220 52.29 41400 -7.49 20250218 25850 48.16 20250102 59000 -35.08 20240711 25150 52.29 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
4 20250219 141103 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38600 -150 5 -0.39 7907660000 199195 48.67 38900 40800 38500 50300 27150 38750 39699.35 13.00 0 -14338 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8053 25.39 1.74 12 0.95 1520.00 22179.00 59000 20240711 -34.58 25150 20241220 53.48 41400 -6.76 20250218 25850 49.32 20250102 59000 -34.58 20240711 25150 53.48 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
5 20250219 131104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 39350 600 2 1.55 7031274800 176762 43.19 38900 40800 38500 50300 27150 38750 39779.75 13.00 0 -11905 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8209 25.89 1.77 12 0.85 1520.00 22179.00 59000 20240711 -33.31 25150 20241220 56.46 41400 -4.95 20250218 25850 52.22 20250102 59000 -33.31 20240711 25150 56.46 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
6 20250219 121104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 39600 850 2 2.19 6538803650 164274 40.14 38900 40800 38500 50300 27150 38750 39805.96 13.00 0 -10009 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8261 26.05 1.79 12 0.79 1520.00 22179.00 59000 20240711 -32.88 25150 20241220 57.46 41400 -4.35 20250218 25850 53.19 20250102 59000 -32.88 20240711 25150 57.46 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
7 20250219 111105 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 40050 1300 2 3.35 5931771950 149008 36.41 38900 40800 38500 50300 27150 38750 39810.30 13.00 0 -11613 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8355 26.35 1.81 12 0.71 1520.00 22179.00 59000 20240711 -32.12 25150 20241220 59.24 41400 -3.26 20250218 25850 54.93 20250102 59000 -32.12 20240711 25150 59.24 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
8 20250219 101105 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 39550 800 2 2.06 3895013250 98287 24.02 38900 40800 38500 50300 27150 38750 39631.35 13.00 0 -21297 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8251 26.02 1.78 12 0.47 1520.00 22179.00 59000 20240711 -32.97 25150 20241220 57.26 41400 -4.47 20250218 25850 53.00 20250102 59000 -32.97 20240711 25150 57.26 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
9 20250219 091106 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 40100 1350 2 3.48 1267629350 32228 7.87 38900 40150 38500 50300 27150 38750 39338.00 13.00 0 -4483 43016 40882 39266 37132 35516 41950 38200 104 11550 500 27120 50 1 20861556 8365 26.38 1.81 12 0.15 1520.00 22179.00 59000 20240711 -32.03 25150 20241220 59.44 41400 -3.14 20250218 25850 55.13 20250102 59000 -32.03 20240711 25150 59.44 20241220 0.76 N 281820 500 104 억 2711780 N N 677 N 00 N
10 20250218 161100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38750 1750 2 4.73 16156243600 407995 293.65 37650 41400 37650 48100 25900 37000 39600.10 12.92 0 11033 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8084 25.49 1.75 12 1.96 1520.00 22179.00 59000 20240711 -34.32 25150 20241220 54.08 41400 -6.40 20250218 25850 49.90 20250102 59000 -34.32 20240711 25150 54.08 20241220 0.75 N 281820 500 104 억 2694400 N N 669 N 00 N
11 20250218 151102 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38300 1300 2 3.51 15812511600 399068 287.23 37650 41400 37650 48100 25900 37000 39623.60 12.92 0 10438 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 7990 25.20 1.73 12 1.91 1520.00 22179.00 59000 20240711 -35.08 25150 20241220 52.29 41400 -7.49 20250218 25850 48.16 20250102 59000 -35.08 20240711 25150 52.29 20241220 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N
12 20250218 141104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38900 1900 2 5.14 14728779750 370903 266.95 37650 41400 37650 48100 25900 37000 39710.60 12.92 0 6203 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8115 25.59 1.75 12 1.78 1520.00 22179.00 59000 20240711 -34.07 25150 20241220 54.67 41400 -6.04 20250218 25850 50.48 20250102 59000 -34.07 20240711 25150 54.67 20241220 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N