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
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
20250219,160841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10790,210,2,1.98,1341588270,126812,86.35,10540,10800,10400,13750,7410,10580,10578.64,7.07,0,8971,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13431,-2.61,0.46,12,0.10,-4139.00,23485.00,15340,20240819,-29.66,7870,20241113,37.10,12900,-16.36,20250108,10110,6.73,20250102,15340,-29.66,20240819,7870,37.10,20241113,0.65,N,137310,500,622 억,,8799438,N,N,127,N,00,N
20250219,150843,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10790,210,2,1.98,1225618500,116062,79.03,10540,10800,10400,13750,7410,10580,10560.03,7.07,0,9396,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13431,-2.61,0.46,12,0.09,-4139.00,23485.00,15340,20240819,-29.66,7870,20241113,37.10,12900,-16.36,20250108,10110,6.73,20250102,15340,-29.66,20240819,7870,37.10,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,140839,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10590,10,2,0.09,817184710,77925,53.06,10540,10620,10400,13750,7410,10580,10486.81,7.07,0,-311,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13182,-2.56,0.45,12,0.06,-4139.00,23485.00,15340,20240819,-30.96,7870,20241113,34.56,12900,-17.91,20250108,10110,4.75,20250102,15340,-30.96,20240819,7870,34.56,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,130841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10550,-30,5,-0.28,719779740,68706,46.78,10540,10620,10400,13750,7410,10580,10476.23,7.07,0,1230,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13132,-2.55,0.45,12,0.06,-4139.00,23485.00,15340,20240819,-31.23,7870,20241113,34.05,12900,-18.22,20250108,10110,4.35,20250102,15340,-31.23,20240819,7870,34.05,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,120839,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10550,-30,5,-0.28,624888540,59737,40.68,10540,10600,10400,13750,7410,10580,10460.66,7.07,0,4196,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13132,-2.55,0.45,12,0.05,-4139.00,23485.00,15340,20240819,-31.23,7870,20241113,34.05,12900,-18.22,20250108,10110,4.35,20250102,15340,-31.23,20240819,7870,34.05,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,110841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10480,-100,5,-0.95,500630680,47922,32.63,10540,10600,10400,13750,7410,10580,10446.78,7.07,0,940,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13045,-2.53,0.45,12,0.04,-4139.00,23485.00,15340,20240819,-31.68,7870,20241113,33.16,12900,-18.76,20250108,10110,3.66,20250102,15340,-31.68,20240819,7870,33.16,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,100842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10460,-120,5,-1.13,400345940,38333,26.10,10540,10600,10400,13750,7410,10580,10443.89,7.07,0,2886,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13020,-2.53,0.45,12,0.03,-4139.00,23485.00,15340,20240819,-31.81,7870,20241113,32.91,12900,-18.91,20250108,10110,3.46,20250102,15340,-31.81,20240819,7870,32.91,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250219,090842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10540,-40,5,-0.38,24333520,2315,1.58,10540,10600,10460,13750,7410,10580,10511.18,7.07,0,-898,10900,10740,10450,10290,10000,10820,10370,622,3170,500,7820,10,1,124477353,13120,-2.55,0.45,12,0.00,-4139.00,23485.00,15340,20240819,-31.29,7870,20241113,33.93,12900,-18.29,20250108,10110,4.25,20250102,15340,-31.29,20240819,7870,33.93,20241113,0.65,N,137310,500,622 억,,8799438,N,N,261,N,00,N
20250218,160838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10580,70,2,0.67,1505754750,144704,124.05,10520,10610,10160,13660,7360,10510,10405.75,7.07,0,-3749,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13170,-2.56,0.45,12,0.12,-4139.00,23485.00,15340,20240819,-31.03,7870,20241113,34.43,12900,-17.98,20250108,10110,4.65,20250102,15340,-31.03,20240819,7870,34.43,20241113,0.64,N,137310,500,622 억,,8800853,N,N,261,N,00,N
20250218,150840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10560,50,2,0.48,1356824490,130628,111.98,10520,10570,10160,13660,7360,10510,10386.93,7.07,0,-5597,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13145,-2.55,0.45,12,0.10,-4139.00,23485.00,15340,20240819,-31.16,7870,20241113,34.18,12900,-18.14,20250108,10110,4.45,20250102,15340,-31.16,20240819,7870,34.18,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,N,00,N
20250218,140841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10450,-60,5,-0.57,1082494170,104564,89.64,10520,10540,10160,13660,7360,10510,10352.46,7.07,0,-14245,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13008,-2.52,0.44,12,0.08,-4139.00,23485.00,15340,20240819,-31.88,7870,20241113,32.78,12900,-18.99,20250108,10110,3.36,20250102,15340,-31.88,20240819,7870,32.78,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,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 160841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10790 210 2 1.98 1341588270 126812 86.35 10540 10800 10400 13750 7410 10580 10578.64 7.07 0 8971 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13431 -2.61 0.46 12 0.10 -4139.00 23485.00 15340 20240819 -29.66 7870 20241113 37.10 12900 -16.36 20250108 10110 6.73 20250102 15340 -29.66 20240819 7870 37.10 20241113 0.65 N 137310 500 622 억 8799438 N N 127 N 00 N
3 20250219 150843 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10790 210 2 1.98 1225618500 116062 79.03 10540 10800 10400 13750 7410 10580 10560.03 7.07 0 9396 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13431 -2.61 0.46 12 0.09 -4139.00 23485.00 15340 20240819 -29.66 7870 20241113 37.10 12900 -16.36 20250108 10110 6.73 20250102 15340 -29.66 20240819 7870 37.10 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
4 20250219 140839 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10590 10 2 0.09 817184710 77925 53.06 10540 10620 10400 13750 7410 10580 10486.81 7.07 0 -311 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13182 -2.56 0.45 12 0.06 -4139.00 23485.00 15340 20240819 -30.96 7870 20241113 34.56 12900 -17.91 20250108 10110 4.75 20250102 15340 -30.96 20240819 7870 34.56 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
5 20250219 130841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10550 -30 5 -0.28 719779740 68706 46.78 10540 10620 10400 13750 7410 10580 10476.23 7.07 0 1230 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13132 -2.55 0.45 12 0.06 -4139.00 23485.00 15340 20240819 -31.23 7870 20241113 34.05 12900 -18.22 20250108 10110 4.35 20250102 15340 -31.23 20240819 7870 34.05 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
6 20250219 120839 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10550 -30 5 -0.28 624888540 59737 40.68 10540 10600 10400 13750 7410 10580 10460.66 7.07 0 4196 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13132 -2.55 0.45 12 0.05 -4139.00 23485.00 15340 20240819 -31.23 7870 20241113 34.05 12900 -18.22 20250108 10110 4.35 20250102 15340 -31.23 20240819 7870 34.05 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
7 20250219 110841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10480 -100 5 -0.95 500630680 47922 32.63 10540 10600 10400 13750 7410 10580 10446.78 7.07 0 940 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13045 -2.53 0.45 12 0.04 -4139.00 23485.00 15340 20240819 -31.68 7870 20241113 33.16 12900 -18.76 20250108 10110 3.66 20250102 15340 -31.68 20240819 7870 33.16 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
8 20250219 100842 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10460 -120 5 -1.13 400345940 38333 26.10 10540 10600 10400 13750 7410 10580 10443.89 7.07 0 2886 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13020 -2.53 0.45 12 0.03 -4139.00 23485.00 15340 20240819 -31.81 7870 20241113 32.91 12900 -18.91 20250108 10110 3.46 20250102 15340 -31.81 20240819 7870 32.91 20241113 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
9 20250219 090842 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10540 -40 5 -0.38 24333520 2315 1.58 10540 10600 10460 13750 7410 10580 10511.18 7.07 0 -898 10900 10740 10450 10290 10000 10820 10370 622 3170 500 7820 10 1 124477353 13120 -2.55 0.45 12 0.00 -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 0.65 N 137310 500 622 억 8799438 N N 261 N 00 N
10 20250218 160838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10580 70 2 0.67 1505754750 144704 124.05 10520 10610 10160 13660 7360 10510 10405.75 7.07 0 -3749 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 13170 -2.56 0.45 12 0.12 -4139.00 23485.00 15340 20240819 -31.03 7870 20241113 34.43 12900 -17.98 20250108 10110 4.65 20250102 15340 -31.03 20240819 7870 34.43 20241113 0.64 N 137310 500 622 억 8800853 N N 261 N 00 N
11 20250218 150840 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10560 50 2 0.48 1356824490 130628 111.98 10520 10570 10160 13660 7360 10510 10386.93 7.07 0 -5597 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 13145 -2.55 0.45 12 0.10 -4139.00 23485.00 15340 20240819 -31.16 7870 20241113 34.18 12900 -18.14 20250108 10110 4.45 20250102 15340 -31.16 20240819 7870 34.18 20241113 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N
12 20250218 140841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10450 -60 5 -0.57 1082494170 104564 89.64 10520 10540 10160 13660 7360 10510 10352.46 7.07 0 -14245 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 13008 -2.52 0.44 12 0.08 -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 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N