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
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
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
20250218,131100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38650,1650,2,4.46,13697899300,344181,247.72,37650,41400,37650,48100,25900,37000,39798.53,12.92,0,5811,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8063,25.43,1.74,12,1.65,1520.00,22179.00,59000,20240711,-34.49,25150,20241220,53.68,41400,-6.64,20250218,25850,49.52,20250102,59000,-34.49,20240711,25150,53.68,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,N,00,N
20250218,121103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,39400,2400,2,6.49,12761152450,320172,230.44,37650,41400,37650,48100,25900,37000,39857.18,12.92,0,6281,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8219,25.92,1.78,12,1.53,1520.00,22179.00,59000,20240711,-33.22,25150,20241220,56.66,41400,-4.83,20250218,25850,52.42,20250102,59000,-33.22,20240711,25150,56.66,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,N,00,N
20250218,111100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38900,1900,2,5.14,11782856050,295229,212.49,37650,41400,37650,48100,25900,37000,39910.90,12.92,0,5010,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8115,25.59,1.75,12,1.42,1520.00,22179.00,59000,20240711,-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
20250218,101100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,39950,2950,2,7.97,9657104200,241424,173.76,37650,41400,37650,48100,25900,37000,40000.60,12.92,0,1252,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8334,26.28,1.80,12,1.16,1520.00,22179.00,59000,20240711,-32.29,25150,20241220,58.85,41400,-3.50,20250218,25850,54.55,20250102,59000,-32.29,20240711,25150,58.85,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,N,00,N
20250218,091104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,40050,3050,2,8.24,6129528900,152819,109.99,37650,41400,37650,48100,25900,37000,40109.73,12.92,0,1936,38666,37832,37316,36482,35966,37575,36225,104,11100,500,25900,50,1,20861556,8355,26.35,1.81,12,0.73,1520.00,22179.00,59000,20240711,-32.12,25150,20241220,59.24,41400,-3.26,20250218,25850,54.93,20250102,59000,-32.12,20240711,25150,59.24,20241220,0.75,N,281820,500,104 억,,2694400,N,N,709,N,00,N
20250217,161100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37000,-150,5,-0.40,5148244150,138096,87.01,38150,38150,36800,48250,26050,37150,37280.24,12.99,0,-25774,38283,37716,37133,36566,35983,37425,36275,104,11100,500,26000,50,1,20861556,7719,24.34,1.67,12,0.66,1520.00,22179.00,59000,20240711,-37.29,25150,20241220,47.12,40800,-9.31,20250213,25850,43.13,20250102,59000,-37.29,20240711,25150,47.12,20241220,0.71,N,281820,500,104 억,,2710195,N,N,689,N,00,N
20250217,151058,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37000,-150,5,-0.40,4971034650,133305,83.99,38150,38150,36800,48250,26050,37150,37290.69,12.99,0,-25479,38283,37716,37133,36566,35983,37425,36275,104,11100,500,26000,50,1,20861556,7719,24.34,1.67,12,0.64,1520.00,22179.00,59000,20240711,-37.29,25150,20241220,47.12,40800,-9.31,20250213,25850,43.13,20250102,59000,-37.29,20240711,25150,47.12,20241220,0.71,N,281820,500,104 억,,2710195,N,N,147,N,00,N
20250217,141057,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36950,-200,5,-0.54,4298253750,115127,72.54,38150,38150,36800,48250,26050,37150,37334.89,12.99,0,-23947,38283,37716,37133,36566,35983,37425,36275,104,11100,500,26000,50,1,20861556,7708,24.31,1.67,12,0.55,1520.00,22179.00,59000,20240711,-37.37,25150,20241220,46.92,40800,-9.44,20250213,25850,42.94,20250102,59000,-37.37,20240711,25150,46.92,20241220,0.71,N,281820,500,104 억,,2710195,N,N,147,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 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
3 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
4 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
5 20250218 131100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38650 1650 2 4.46 13697899300 344181 247.72 37650 41400 37650 48100 25900 37000 39798.53 12.92 0 5811 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8063 25.43 1.74 12 1.65 1520.00 22179.00 59000 20240711 -34.49 25150 20241220 53.68 41400 -6.64 20250218 25850 49.52 20250102 59000 -34.49 20240711 25150 53.68 20241220 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N
6 20250218 121103 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 39400 2400 2 6.49 12761152450 320172 230.44 37650 41400 37650 48100 25900 37000 39857.18 12.92 0 6281 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8219 25.92 1.78 12 1.53 1520.00 22179.00 59000 20240711 -33.22 25150 20241220 56.66 41400 -4.83 20250218 25850 52.42 20250102 59000 -33.22 20240711 25150 56.66 20241220 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N
7 20250218 111100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38900 1900 2 5.14 11782856050 295229 212.49 37650 41400 37650 48100 25900 37000 39910.90 12.92 0 5010 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8115 25.59 1.75 12 1.42 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
8 20250218 101100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 39950 2950 2 7.97 9657104200 241424 173.76 37650 41400 37650 48100 25900 37000 40000.60 12.92 0 1252 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8334 26.28 1.80 12 1.16 1520.00 22179.00 59000 20240711 -32.29 25150 20241220 58.85 41400 -3.50 20250218 25850 54.55 20250102 59000 -32.29 20240711 25150 58.85 20241220 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N
9 20250218 091104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 40050 3050 2 8.24 6129528900 152819 109.99 37650 41400 37650 48100 25900 37000 40109.73 12.92 0 1936 38666 37832 37316 36482 35966 37575 36225 104 11100 500 25900 50 1 20861556 8355 26.35 1.81 12 0.73 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 0.75 N 281820 500 104 억 2694400 N N 709 N 00 N
10 20250217 161100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37000 -150 5 -0.40 5148244150 138096 87.01 38150 38150 36800 48250 26050 37150 37280.24 12.99 0 -25774 38283 37716 37133 36566 35983 37425 36275 104 11100 500 26000 50 1 20861556 7719 24.34 1.67 12 0.66 1520.00 22179.00 59000 20240711 -37.29 25150 20241220 47.12 40800 -9.31 20250213 25850 43.13 20250102 59000 -37.29 20240711 25150 47.12 20241220 0.71 N 281820 500 104 억 2710195 N N 689 N 00 N
11 20250217 151058 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37000 -150 5 -0.40 4971034650 133305 83.99 38150 38150 36800 48250 26050 37150 37290.69 12.99 0 -25479 38283 37716 37133 36566 35983 37425 36275 104 11100 500 26000 50 1 20861556 7719 24.34 1.67 12 0.64 1520.00 22179.00 59000 20240711 -37.29 25150 20241220 47.12 40800 -9.31 20250213 25850 43.13 20250102 59000 -37.29 20240711 25150 47.12 20241220 0.71 N 281820 500 104 억 2710195 N N 147 N 00 N
12 20250217 141057 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36950 -200 5 -0.54 4298253750 115127 72.54 38150 38150 36800 48250 26050 37150 37334.89 12.99 0 -23947 38283 37716 37133 36566 35983 37425 36275 104 11100 500 26000 50 1 20861556 7708 24.31 1.67 12 0.55 1520.00 22179.00 59000 20240711 -37.37 25150 20241220 46.92 40800 -9.44 20250213 25850 42.94 20250102 59000 -37.37 20240711 25150 46.92 20241220 0.71 N 281820 500 104 억 2710195 N N 147 N 00 N