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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
137310/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
20250228,160916,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10570,-230,5,-2.13,3082608540,288144,188.46,10620,11050,10400,14040,7560,10800,10698.23,7.03,0,-36601,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13157,-2.55,0.45,12,0.23,-4139.00,23485.00,15340,20240819,-31.10,7870,20241113,34.31,12900,-18.06,20250108,10110,4.55,20250102,15340,-31.10,20240819,7870,34.31,20241113,0.67,N,137310,500,622 억,,8747685,N,N,4756,N,00,N
20250228,150920,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10450,-350,5,-3.24,2796657040,261030,170.73,10620,11050,10400,14040,7560,10800,10713.93,7.03,0,-39075,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13008,-2.52,0.44,12,0.21,-4139.00,23485.00,15340,20240819,-31.88,7870,20241113,32.78,12900,-18.99,20250108,10110,3.36,20250102,15340,-31.88,20240819,7870,32.78,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,140922,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10540,-260,5,-2.41,2337790170,217118,142.01,10620,11050,10520,14040,7560,10800,10767.37,7.03,0,-32673,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13120,-2.55,0.45,12,0.17,-4139.00,23485.00,15340,20240819,-31.29,7870,20241113,33.93,12900,-18.29,20250108,10110,4.25,20250102,15340,-31.29,20240819,7870,33.93,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,130917,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10570,-230,5,-2.13,2146413830,198971,130.14,10620,11050,10540,14040,7560,10800,10787.57,7.03,0,-27294,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13157,-2.55,0.45,12,0.16,-4139.00,23485.00,15340,20240819,-31.10,7870,20241113,34.31,12900,-18.06,20250108,10110,4.55,20250102,15340,-31.10,20240819,7870,34.31,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,120913,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10570,-230,5,-2.13,1912148910,176807,115.64,10620,11050,10570,14040,7560,10800,10814.89,7.03,0,-20545,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13157,-2.55,0.45,12,0.14,-4139.00,23485.00,15340,20240819,-31.10,7870,20241113,34.31,12900,-18.06,20250108,10110,4.55,20250102,15340,-31.10,20240819,7870,34.31,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,110914,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10700,-100,5,-0.93,1519527080,139833,91.46,10620,11050,10590,14040,7560,10800,10866.73,7.03,0,-6280,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13319,-2.59,0.46,12,0.11,-4139.00,23485.00,15340,20240819,-30.25,7870,20241113,35.96,12900,-17.05,20250108,10110,5.84,20250102,15340,-30.25,20240819,7870,35.96,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,100913,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10930,130,2,1.20,1164127330,106869,69.90,10620,11050,10590,14040,7560,10800,10893.03,7.03,0,2526,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13605,-2.64,0.47,12,0.09,-4139.00,23485.00,15340,20240819,-28.75,7870,20241113,38.88,12900,-15.27,20250108,10110,8.11,20250102,15340,-28.75,20240819,7870,38.88,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250228,090916,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10630,-170,5,-1.57,48130190,4537,2.97,10620,10650,10590,14040,7560,10800,10608.37,7.03,0,-1074,10980,10890,10710,10620,10440,10935,10665,622,3240,500,7990,10,1,124477353,13232,-2.57,0.45,12,0.00,-4139.00,23485.00,15340,20240819,-30.70,7870,20241113,35.07,12900,-17.60,20250108,10110,5.14,20250102,15340,-30.70,20240819,7870,35.07,20241113,0.67,N,137310,500,622 억,,8747685,N,N,1532,N,00,N
20250227,160907,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10800,-50,5,-0.46,1626125370,152540,77.84,10720,10800,10530,14100,7600,10850,10660.16,7.03,0,1883,11303,11076,10863,10636,10423,11190,10750,622,3250,500,8020,10,1,124477353,13444,-2.61,0.46,12,0.12,-4139.00,23485.00,15340,20240819,-29.60,7870,20241113,37.23,12900,-16.28,20250108,10110,6.82,20250102,15340,-29.60,20240819,7870,37.23,20241113,0.67,N,137310,500,622 억,,8744973,N,N,1532,N,00,N
20250227,150906,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10710,-140,5,-1.29,1435894310,134897,68.83,10720,10760,10530,14100,7600,10850,10644.22,7.03,0,-8083,11303,11076,10863,10636,10423,11190,10750,622,3250,500,8020,10,1,124477353,13332,-2.59,0.46,12,0.11,-4139.00,23485.00,15340,20240819,-30.18,7870,20241113,36.09,12900,-16.98,20250108,10110,5.93,20250102,15340,-30.18,20240819,7870,36.09,20241113,0.67,N,137310,500,622 억,,8744973,N,N,304,N,00,N
20250227,140910,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10660,-190,5,-1.75,1278010600,120130,61.30,10720,10760,10530,14100,7600,10850,10638.39,7.03,0,-11587,11303,11076,10863,10636,10423,11190,10750,622,3250,500,8020,10,1,124477353,13269,-2.58,0.45,12,0.10,-4139.00,23485.00,15340,20240819,-30.51,7870,20241113,35.45,12900,-17.36,20250108,10110,5.44,20250102,15340,-30.51,20240819,7870,35.45,20241113,0.67,N,137310,500,622 억,,8744973,N,N,304,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 20250228 160916 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10570 -230 5 -2.13 3082608540 288144 188.46 10620 11050 10400 14040 7560 10800 10698.23 7.03 0 -36601 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13157 -2.55 0.45 12 0.23 -4139.00 23485.00 15340 20240819 -31.10 7870 20241113 34.31 12900 -18.06 20250108 10110 4.55 20250102 15340 -31.10 20240819 7870 34.31 20241113 0.67 N 137310 500 622 억 8747685 N N 4756 N 00 N
3 20250228 150920 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10450 -350 5 -3.24 2796657040 261030 170.73 10620 11050 10400 14040 7560 10800 10713.93 7.03 0 -39075 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13008 -2.52 0.44 12 0.21 -4139.00 23485.00 15340 20240819 -31.88 7870 20241113 32.78 12900 -18.99 20250108 10110 3.36 20250102 15340 -31.88 20240819 7870 32.78 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
4 20250228 140922 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10540 -260 5 -2.41 2337790170 217118 142.01 10620 11050 10520 14040 7560 10800 10767.37 7.03 0 -32673 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13120 -2.55 0.45 12 0.17 -4139.00 23485.00 15340 20240819 -31.29 7870 20241113 33.93 12900 -18.29 20250108 10110 4.25 20250102 15340 -31.29 20240819 7870 33.93 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
5 20250228 130917 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10570 -230 5 -2.13 2146413830 198971 130.14 10620 11050 10540 14040 7560 10800 10787.57 7.03 0 -27294 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13157 -2.55 0.45 12 0.16 -4139.00 23485.00 15340 20240819 -31.10 7870 20241113 34.31 12900 -18.06 20250108 10110 4.55 20250102 15340 -31.10 20240819 7870 34.31 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
6 20250228 120913 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10570 -230 5 -2.13 1912148910 176807 115.64 10620 11050 10570 14040 7560 10800 10814.89 7.03 0 -20545 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13157 -2.55 0.45 12 0.14 -4139.00 23485.00 15340 20240819 -31.10 7870 20241113 34.31 12900 -18.06 20250108 10110 4.55 20250102 15340 -31.10 20240819 7870 34.31 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
7 20250228 110914 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10700 -100 5 -0.93 1519527080 139833 91.46 10620 11050 10590 14040 7560 10800 10866.73 7.03 0 -6280 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13319 -2.59 0.46 12 0.11 -4139.00 23485.00 15340 20240819 -30.25 7870 20241113 35.96 12900 -17.05 20250108 10110 5.84 20250102 15340 -30.25 20240819 7870 35.96 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
8 20250228 100913 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10930 130 2 1.20 1164127330 106869 69.90 10620 11050 10590 14040 7560 10800 10893.03 7.03 0 2526 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13605 -2.64 0.47 12 0.09 -4139.00 23485.00 15340 20240819 -28.75 7870 20241113 38.88 12900 -15.27 20250108 10110 8.11 20250102 15340 -28.75 20240819 7870 38.88 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
9 20250228 090916 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10630 -170 5 -1.57 48130190 4537 2.97 10620 10650 10590 14040 7560 10800 10608.37 7.03 0 -1074 10980 10890 10710 10620 10440 10935 10665 622 3240 500 7990 10 1 124477353 13232 -2.57 0.45 12 0.00 -4139.00 23485.00 15340 20240819 -30.70 7870 20241113 35.07 12900 -17.60 20250108 10110 5.14 20250102 15340 -30.70 20240819 7870 35.07 20241113 0.67 N 137310 500 622 억 8747685 N N 1532 N 00 N
10 20250227 160907 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10800 -50 5 -0.46 1626125370 152540 77.84 10720 10800 10530 14100 7600 10850 10660.16 7.03 0 1883 11303 11076 10863 10636 10423 11190 10750 622 3250 500 8020 10 1 124477353 13444 -2.61 0.46 12 0.12 -4139.00 23485.00 15340 20240819 -29.60 7870 20241113 37.23 12900 -16.28 20250108 10110 6.82 20250102 15340 -29.60 20240819 7870 37.23 20241113 0.67 N 137310 500 622 억 8744973 N N 1532 N 00 N
11 20250227 150906 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10710 -140 5 -1.29 1435894310 134897 68.83 10720 10760 10530 14100 7600 10850 10644.22 7.03 0 -8083 11303 11076 10863 10636 10423 11190 10750 622 3250 500 8020 10 1 124477353 13332 -2.59 0.46 12 0.11 -4139.00 23485.00 15340 20240819 -30.18 7870 20241113 36.09 12900 -16.98 20250108 10110 5.93 20250102 15340 -30.18 20240819 7870 36.09 20241113 0.67 N 137310 500 622 억 8744973 N N 304 N 00 N
12 20250227 140910 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10660 -190 5 -1.75 1278010600 120130 61.30 10720 10760 10530 14100 7600 10850 10638.39 7.03 0 -11587 11303 11076 10863 10636 10423 11190 10750 622 3250 500 8020 10 1 124477353 13269 -2.58 0.45 12 0.10 -4139.00 23485.00 15340 20240819 -30.51 7870 20241113 35.45 12900 -17.36 20250108 10110 5.44 20250102 15340 -30.51 20240819 7870 35.45 20241113 0.67 N 137310 500 622 억 8744973 N N 304 N 00 N