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
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
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
20250218,130402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18470,0,3,0.00,120653820,6527,78.35,18490,18590,18370,24000,12930,18470,18485.34,9.05,0,-1349,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2503,5.27,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.91,15520,20241210,19.01,18690,-1.18,20250213,15620,18.25,20250203,26350,-29.91,20240327,15520,19.01,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,120402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18560,90,2,0.49,113546850,6144,73.75,18490,18590,18370,24000,12930,18470,18480.93,9.05,0,-1178,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2516,5.29,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.56,15520,20241210,19.59,18690,-0.70,20250213,15620,18.82,20250203,26350,-29.56,20240327,15520,19.59,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,110402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18500,30,2,0.16,57794200,3124,37.50,18490,18590,18370,24000,12930,18470,18500.06,9.05,0,-1045,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2507,5.27,0.32,12,0.02,3508.00,57953.00,26350,20240327,-29.79,15520,20241210,19.20,18690,-1.02,20250213,15620,18.44,20250203,26350,-29.79,20240327,15520,19.20,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,100402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18520,50,2,0.27,37354810,2019,24.23,18490,18590,18370,24000,12930,18470,18501.64,9.05,0,-823,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2510,5.28,0.32,12,0.01,3508.00,57953.00,26350,20240327,-29.72,15520,20241210,19.33,18690,-0.91,20250213,15620,18.57,20250203,26350,-29.72,20240327,15520,19.33,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250218,090402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18520,50,2,0.27,10215040,550,6.60,18490,18590,18370,24000,12930,18470,18572.80,9.05,0,-44,18856,18662,18396,18202,17936,18530,18070,68,5530,500,13660,10,1,13554044,2510,5.28,0.32,12,0.00,3508.00,57953.00,26350,20240327,-29.72,15520,20241210,19.33,18690,-0.91,20250213,15620,18.57,20250203,26350,-29.72,20240327,15520,19.33,20241210,0.50,N,029460,500,67 억,,1226215,N,N,5,N,00,N
20250217,160402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18470,90,2,0.49,152318700,8293,18.19,18520,18590,18130,23850,12870,18380,18367.14,9.06,0,-2028,18873,18626,18343,18096,17813,18750,18220,68,5470,500,13600,10,1,13554044,2503,5.27,0.32,12,0.06,3508.00,57953.00,26350,20240327,-29.91,15520,20241210,19.01,18690,-1.18,20250213,15620,18.25,20250203,26350,-29.91,20240327,15520,19.01,20241210,0.29,N,029460,500,67 억,,1228375,N,N,5,N,00,N
20250217,150401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18370,-10,5,-0.05,134605550,7333,16.09,18520,18590,18130,23850,12870,18380,18356.14,9.06,0,-1848,18873,18626,18343,18096,17813,18750,18220,68,5470,500,13600,10,1,13554044,2490,5.24,0.32,12,0.05,3508.00,57953.00,26350,20240327,-30.28,15520,20241210,18.36,18690,-1.71,20250213,15620,17.61,20250203,26350,-30.28,20240327,15520,18.36,20241210,0.29,N,029460,500,67 억,,1228375,N,N,15,N,00,N
20250217,140401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,70,2,0.38,103214480,5619,12.33,18520,18590,18130,23850,12870,18380,18368.83,9.06,0,-1604,18873,18626,18343,18096,17813,18750,18220,68,5470,500,13600,10,1,13554044,2501,5.26,0.32,12,0.04,3508.00,57953.00,26350,20240327,-29.98,15520,20241210,18.88,18690,-1.28,20250213,15620,18.12,20250203,26350,-29.98,20240327,15520,18.88,20241210,0.29,N,029460,500,67 억,,1228375,N,N,15,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 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
3 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
4 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
5 20250218 130402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18470 0 3 0.00 120653820 6527 78.35 18490 18590 18370 24000 12930 18470 18485.34 9.05 0 -1349 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2503 5.27 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.91 15520 20241210 19.01 18690 -1.18 20250213 15620 18.25 20250203 26350 -29.91 20240327 15520 19.01 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
6 20250218 120402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18560 90 2 0.49 113546850 6144 73.75 18490 18590 18370 24000 12930 18470 18480.93 9.05 0 -1178 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2516 5.29 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.56 15520 20241210 19.59 18690 -0.70 20250213 15620 18.82 20250203 26350 -29.56 20240327 15520 19.59 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
7 20250218 110402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18500 30 2 0.16 57794200 3124 37.50 18490 18590 18370 24000 12930 18470 18500.06 9.05 0 -1045 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2507 5.27 0.32 12 0.02 3508.00 57953.00 26350 20240327 -29.79 15520 20241210 19.20 18690 -1.02 20250213 15620 18.44 20250203 26350 -29.79 20240327 15520 19.20 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
8 20250218 100402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18520 50 2 0.27 37354810 2019 24.23 18490 18590 18370 24000 12930 18470 18501.64 9.05 0 -823 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2510 5.28 0.32 12 0.01 3508.00 57953.00 26350 20240327 -29.72 15520 20241210 19.33 18690 -0.91 20250213 15620 18.57 20250203 26350 -29.72 20240327 15520 19.33 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
9 20250218 090402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18520 50 2 0.27 10215040 550 6.60 18490 18590 18370 24000 12930 18470 18572.80 9.05 0 -44 18856 18662 18396 18202 17936 18530 18070 68 5530 500 13660 10 1 13554044 2510 5.28 0.32 12 0.00 3508.00 57953.00 26350 20240327 -29.72 15520 20241210 19.33 18690 -0.91 20250213 15620 18.57 20250203 26350 -29.72 20240327 15520 19.33 20241210 0.50 N 029460 500 67 억 1226215 N N 5 N 00 N
10 20250217 160402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18470 90 2 0.49 152318700 8293 18.19 18520 18590 18130 23850 12870 18380 18367.14 9.06 0 -2028 18873 18626 18343 18096 17813 18750 18220 68 5470 500 13600 10 1 13554044 2503 5.27 0.32 12 0.06 3508.00 57953.00 26350 20240327 -29.91 15520 20241210 19.01 18690 -1.18 20250213 15620 18.25 20250203 26350 -29.91 20240327 15520 19.01 20241210 0.29 N 029460 500 67 억 1228375 N N 5 N 00 N
11 20250217 150401 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18370 -10 5 -0.05 134605550 7333 16.09 18520 18590 18130 23850 12870 18380 18356.14 9.06 0 -1848 18873 18626 18343 18096 17813 18750 18220 68 5470 500 13600 10 1 13554044 2490 5.24 0.32 12 0.05 3508.00 57953.00 26350 20240327 -30.28 15520 20241210 18.36 18690 -1.71 20250213 15620 17.61 20250203 26350 -30.28 20240327 15520 18.36 20241210 0.29 N 029460 500 67 억 1228375 N N 15 N 00 N
12 20250217 140401 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18450 70 2 0.38 103214480 5619 12.33 18520 18590 18130 23850 12870 18380 18368.83 9.06 0 -1604 18873 18626 18343 18096 17813 18750 18220 68 5470 500 13600 10 1 13554044 2501 5.26 0.32 12 0.04 3508.00 57953.00 26350 20240327 -29.98 15520 20241210 18.88 18690 -1.28 20250213 15620 18.12 20250203 26350 -29.98 20240327 15520 18.88 20241210 0.29 N 029460 500 67 억 1228375 N N 15 N 00 N