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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145720/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
20250221,160858,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71500,900,2,1.27,2297133000,32029,34.32,70700,72500,70700,91700,49500,70600,71721.74,15.01,0,2747,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7914,8.20,1.64,12,0.29,8720.00,43695.00,148500,20240306,-51.85,54000,20241115,32.41,75700,-5.55,20250219,62300,14.77,20250102,148500,-51.85,20240306,54000,32.41,20241115,1.13,N,145720,500,61 억,,1661139,N,N,139,N,00,N
20250221,150902,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71600,1000,2,1.42,2054466800,28635,30.69,70700,72500,70700,91700,49500,70600,71748.23,15.01,0,2909,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7925,8.21,1.64,12,0.26,8720.00,43695.00,148500,20240306,-51.78,54000,20241115,32.59,75700,-5.42,20250219,62300,14.93,20250102,148500,-51.78,20240306,54000,32.59,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,140901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71600,1000,2,1.42,1542266400,21483,23.02,70700,72500,70700,91700,49500,70600,71792.19,15.01,0,1424,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7925,8.21,1.64,12,0.19,8720.00,43695.00,148500,20240306,-51.78,54000,20241115,32.59,75700,-5.42,20250219,62300,14.93,20250102,148500,-51.78,20240306,54000,32.59,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,130900,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71500,900,2,1.27,1356017000,18883,20.24,70700,72500,70700,91700,49500,70600,71813.97,15.01,0,2172,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7914,8.20,1.64,12,0.17,8720.00,43695.00,148500,20240306,-51.85,54000,20241115,32.41,75700,-5.55,20250219,62300,14.77,20250102,148500,-51.85,20240306,54000,32.41,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,120901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71400,800,2,1.13,1260609100,17550,18.81,70700,72500,70700,91700,49500,70600,71832.25,15.01,0,2668,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7903,8.19,1.63,12,0.16,8720.00,43695.00,148500,20240306,-51.92,54000,20241115,32.22,75700,-5.68,20250219,62300,14.61,20250102,148500,-51.92,20240306,54000,32.22,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,110857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71900,1300,2,1.84,1117673100,15554,16.67,70700,72500,70700,91700,49500,70600,71860.68,15.01,0,3268,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7958,8.25,1.65,12,0.14,8720.00,43695.00,148500,20240306,-51.58,54000,20241115,33.15,75700,-5.02,20250219,62300,15.41,20250102,148500,-51.58,20240306,54000,33.15,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,100858,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71800,1200,2,1.70,946203800,13165,14.11,70700,72500,70700,91700,49500,70600,71876.36,15.01,0,3437,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7947,8.23,1.64,12,0.12,8720.00,43695.00,148500,20240306,-51.65,54000,20241115,32.96,75700,-5.15,20250219,62300,15.25,20250102,148500,-51.65,20240306,54000,32.96,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250221,090901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71400,800,2,1.13,150188700,2106,2.26,70700,71900,70700,91700,49500,70600,71327.80,15.01,0,295,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7903,8.19,1.63,12,0.02,8720.00,43695.00,148500,20240306,-51.92,54000,20241115,32.22,75700,-5.68,20250219,62300,14.61,20250102,148500,-51.92,20240306,54000,32.22,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N
20250220,160855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70600,-3800,5,-5.11,6656509200,92877,236.19,74100,74600,70500,96700,52100,74400,71671.39,15.29,0,-30873,76333,75366,74733,73766,73133,75050,73450,62,22300,500,53560,100,1,11068830,7815,8.10,1.62,12,0.84,8720.00,43695.00,148500,20240306,-52.46,54000,20241115,30.74,75700,-6.74,20250219,62300,13.32,20250102,148500,-52.46,20240306,54000,30.74,20241115,1.15,N,145720,500,61 억,,1692454,N,N,169,N,00,N
20250220,150857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70700,-3700,5,-4.97,6224149400,86760,220.63,74100,74600,70500,96700,52100,74400,71739.64,15.29,0,-29472,76333,75366,74733,73766,73133,75050,73450,62,22300,500,53560,100,1,11068830,7826,8.11,1.62,12,0.78,8720.00,43695.00,148500,20240306,-52.39,54000,20241115,30.93,75700,-6.61,20250219,62300,13.48,20250102,148500,-52.39,20240306,54000,30.93,20241115,1.15,N,145720,500,61 억,,1692454,N,N,130,N,00,N
20250220,140857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71100,-3300,5,-4.44,5496029100,76459,194.44,74100,74600,70500,96700,52100,74400,71881.81,15.29,0,-24412,76333,75366,74733,73766,73133,75050,73450,62,22300,500,53560,100,1,11068830,7870,8.15,1.63,12,0.69,8720.00,43695.00,148500,20240306,-52.12,54000,20241115,31.67,75700,-6.08,20250219,62300,14.13,20250102,148500,-52.12,20240306,54000,31.67,20241115,1.15,N,145720,500,61 억,,1692454,N,N,130,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 20250221 160858 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71500 900 2 1.27 2297133000 32029 34.32 70700 72500 70700 91700 49500 70600 71721.74 15.01 0 2747 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7914 8.20 1.64 12 0.29 8720.00 43695.00 148500 20240306 -51.85 54000 20241115 32.41 75700 -5.55 20250219 62300 14.77 20250102 148500 -51.85 20240306 54000 32.41 20241115 1.13 N 145720 500 61 억 1661139 N N 139 N 00 N
3 20250221 150902 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71600 1000 2 1.42 2054466800 28635 30.69 70700 72500 70700 91700 49500 70600 71748.23 15.01 0 2909 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7925 8.21 1.64 12 0.26 8720.00 43695.00 148500 20240306 -51.78 54000 20241115 32.59 75700 -5.42 20250219 62300 14.93 20250102 148500 -51.78 20240306 54000 32.59 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
4 20250221 140901 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71600 1000 2 1.42 1542266400 21483 23.02 70700 72500 70700 91700 49500 70600 71792.19 15.01 0 1424 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7925 8.21 1.64 12 0.19 8720.00 43695.00 148500 20240306 -51.78 54000 20241115 32.59 75700 -5.42 20250219 62300 14.93 20250102 148500 -51.78 20240306 54000 32.59 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
5 20250221 130900 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71500 900 2 1.27 1356017000 18883 20.24 70700 72500 70700 91700 49500 70600 71813.97 15.01 0 2172 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7914 8.20 1.64 12 0.17 8720.00 43695.00 148500 20240306 -51.85 54000 20241115 32.41 75700 -5.55 20250219 62300 14.77 20250102 148500 -51.85 20240306 54000 32.41 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
6 20250221 120901 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71400 800 2 1.13 1260609100 17550 18.81 70700 72500 70700 91700 49500 70600 71832.25 15.01 0 2668 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7903 8.19 1.63 12 0.16 8720.00 43695.00 148500 20240306 -51.92 54000 20241115 32.22 75700 -5.68 20250219 62300 14.61 20250102 148500 -51.92 20240306 54000 32.22 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
7 20250221 110857 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71900 1300 2 1.84 1117673100 15554 16.67 70700 72500 70700 91700 49500 70600 71860.68 15.01 0 3268 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7958 8.25 1.65 12 0.14 8720.00 43695.00 148500 20240306 -51.58 54000 20241115 33.15 75700 -5.02 20250219 62300 15.41 20250102 148500 -51.58 20240306 54000 33.15 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
8 20250221 100858 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71800 1200 2 1.70 946203800 13165 14.11 70700 72500 70700 91700 49500 70600 71876.36 15.01 0 3437 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7947 8.23 1.64 12 0.12 8720.00 43695.00 148500 20240306 -51.65 54000 20241115 32.96 75700 -5.15 20250219 62300 15.25 20250102 148500 -51.65 20240306 54000 32.96 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
9 20250221 090901 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71400 800 2 1.13 150188700 2106 2.26 70700 71900 70700 91700 49500 70600 71327.80 15.01 0 295 76000 73300 71900 69200 67800 72600 68500 62 21100 500 50830 100 1 11068830 7903 8.19 1.63 12 0.02 8720.00 43695.00 148500 20240306 -51.92 54000 20241115 32.22 75700 -5.68 20250219 62300 14.61 20250102 148500 -51.92 20240306 54000 32.22 20241115 1.13 N 145720 500 61 억 1661139 N N 169 N 00 N
10 20250220 160855 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 70600 -3800 5 -5.11 6656509200 92877 236.19 74100 74600 70500 96700 52100 74400 71671.39 15.29 0 -30873 76333 75366 74733 73766 73133 75050 73450 62 22300 500 53560 100 1 11068830 7815 8.10 1.62 12 0.84 8720.00 43695.00 148500 20240306 -52.46 54000 20241115 30.74 75700 -6.74 20250219 62300 13.32 20250102 148500 -52.46 20240306 54000 30.74 20241115 1.15 N 145720 500 61 억 1692454 N N 169 N 00 N
11 20250220 150857 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 70700 -3700 5 -4.97 6224149400 86760 220.63 74100 74600 70500 96700 52100 74400 71739.64 15.29 0 -29472 76333 75366 74733 73766 73133 75050 73450 62 22300 500 53560 100 1 11068830 7826 8.11 1.62 12 0.78 8720.00 43695.00 148500 20240306 -52.39 54000 20241115 30.93 75700 -6.61 20250219 62300 13.48 20250102 148500 -52.39 20240306 54000 30.93 20241115 1.15 N 145720 500 61 억 1692454 N N 130 N 00 N
12 20250220 140857 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71100 -3300 5 -4.44 5496029100 76459 194.44 74100 74600 70500 96700 52100 74400 71881.81 15.29 0 -24412 76333 75366 74733 73766 73133 75050 73450 62 22300 500 53560 100 1 11068830 7870 8.15 1.63 12 0.69 8720.00 43695.00 148500 20240306 -52.12 54000 20241115 31.67 75700 -6.08 20250219 62300 14.13 20250102 148500 -52.12 20240306 54000 31.67 20241115 1.15 N 145720 500 61 억 1692454 N N 130 N 00 N