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
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
20250219,160852,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74400,-500,5,-0.67,2931354400,39249,82.65,74800,75700,74100,97300,52500,74900,74686.43,15.39,0,-14488,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8235,8.53,1.70,12,0.35,8720.00,43695.00,148500,20240306,-49.90,54000,20241115,37.78,75700,-1.72,20250219,62300,19.42,20250102,148500,-49.90,20240306,54000,37.78,20241115,1.18,N,145720,500,61 억,,1703044,N,N,130,N,00,N
20250219,150855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,-200,5,-0.27,2582378400,34561,72.78,74800,75700,74100,97300,52500,74900,74719.44,15.39,0,-13095,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8268,8.57,1.71,12,0.31,8720.00,43695.00,148500,20240306,-49.70,54000,20241115,38.33,75700,-1.32,20250219,62300,19.90,20250102,148500,-49.70,20240306,54000,38.33,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,140851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,-200,5,-0.27,2281705100,30533,64.29,74800,75700,74100,97300,52500,74900,74729.15,15.39,0,-11830,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8268,8.57,1.71,12,0.28,8720.00,43695.00,148500,20240306,-49.70,54000,20241115,38.33,75700,-1.32,20250219,62300,19.90,20250102,148500,-49.70,20240306,54000,38.33,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,130852,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74600,-300,5,-0.40,2060277500,27566,58.05,74800,75700,74100,97300,52500,74900,74739.81,15.39,0,-10389,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8257,8.56,1.71,12,0.25,8720.00,43695.00,148500,20240306,-49.76,54000,20241115,38.15,75700,-1.45,20250219,62300,19.74,20250102,148500,-49.76,20240306,54000,38.15,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,120851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,-200,5,-0.27,1516479400,20267,42.68,74800,75700,74100,97300,52500,74900,74825.06,15.39,0,-5623,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8268,8.57,1.71,12,0.18,8720.00,43695.00,148500,20240306,-49.70,54000,20241115,38.33,75700,-1.32,20250219,62300,19.90,20250102,148500,-49.70,20240306,54000,38.33,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,110853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75000,100,2,0.13,1235611300,16519,34.78,74800,75700,74100,97300,52500,74900,74799.40,15.39,0,-3942,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8302,8.60,1.72,12,0.15,8720.00,43695.00,148500,20240306,-49.49,54000,20241115,38.89,75700,-0.92,20250219,62300,20.39,20250102,148500,-49.49,20240306,54000,38.89,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,100853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74400,-500,5,-0.67,657639200,8828,18.59,74800,75000,74100,97300,52500,74900,74494.70,15.39,0,-2535,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8235,8.53,1.70,12,0.08,8720.00,43695.00,148500,20240306,-49.90,54000,20241115,37.78,75600,-1.59,20250218,62300,19.42,20250102,148500,-49.90,20240306,54000,37.78,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250219,090853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74300,-600,5,-0.80,99736900,1338,2.82,74800,74800,74200,97300,52500,74900,74541.78,15.39,0,-507,76700,75800,74700,73800,72700,76250,74250,62,22400,500,53920,100,1,11068830,8224,8.52,1.70,12,0.01,8720.00,43695.00,148500,20240306,-49.97,54000,20241115,37.59,75600,-1.72,20250218,62300,19.26,20250102,148500,-49.97,20240306,54000,37.59,20241115,1.18,N,145720,500,61 억,,1703044,N,N,67,N,00,N
20250218,160850,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74900,-100,5,-0.13,3541849000,47419,84.19,74700,75600,73600,97500,52500,75000,74692.57,15.42,0,-12272,76800,75900,74500,73600,72200,76350,74050,62,22500,500,54000,100,1,11068830,8291,8.59,1.71,12,0.43,8720.00,43695.00,148500,20240306,-49.56,54000,20241115,38.70,75600,-0.93,20250218,62300,20.22,20250102,148500,-49.56,20240306,54000,38.70,20241115,1.20,N,145720,500,61 억,,1706712,N,N,67,N,00,N
20250218,150851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75000,0,3,0.00,3366216900,45076,80.03,74700,75600,73600,97500,52500,75000,74678.70,15.42,0,-11529,76800,75900,74500,73600,72200,76350,74050,62,22500,500,54000,100,1,11068830,8302,8.60,1.72,12,0.41,8720.00,43695.00,148500,20240306,-49.49,54000,20241115,38.89,75600,-0.79,20250218,62300,20.39,20250102,148500,-49.49,20240306,54000,38.89,20241115,1.20,N,145720,500,61 억,,1706712,N,N,490,N,00,N
20250218,140852,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75100,100,2,0.13,3005152900,40260,71.48,74700,75600,73600,97500,52500,75000,74643.64,15.42,0,-9557,76800,75900,74500,73600,72200,76350,74050,62,22500,500,54000,100,1,11068830,8313,8.61,1.72,12,0.36,8720.00,43695.00,148500,20240306,-49.43,54000,20241115,39.07,75600,-0.66,20250218,62300,20.55,20250102,148500,-49.43,20240306,54000,39.07,20241115,1.20,N,145720,500,61 억,,1706712,N,N,490,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 160852 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74400 -500 5 -0.67 2931354400 39249 82.65 74800 75700 74100 97300 52500 74900 74686.43 15.39 0 -14488 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8235 8.53 1.70 12 0.35 8720.00 43695.00 148500 20240306 -49.90 54000 20241115 37.78 75700 -1.72 20250219 62300 19.42 20250102 148500 -49.90 20240306 54000 37.78 20241115 1.18 N 145720 500 61 억 1703044 N N 130 N 00 N
3 20250219 150855 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74700 -200 5 -0.27 2582378400 34561 72.78 74800 75700 74100 97300 52500 74900 74719.44 15.39 0 -13095 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8268 8.57 1.71 12 0.31 8720.00 43695.00 148500 20240306 -49.70 54000 20241115 38.33 75700 -1.32 20250219 62300 19.90 20250102 148500 -49.70 20240306 54000 38.33 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
4 20250219 140851 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74700 -200 5 -0.27 2281705100 30533 64.29 74800 75700 74100 97300 52500 74900 74729.15 15.39 0 -11830 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8268 8.57 1.71 12 0.28 8720.00 43695.00 148500 20240306 -49.70 54000 20241115 38.33 75700 -1.32 20250219 62300 19.90 20250102 148500 -49.70 20240306 54000 38.33 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
5 20250219 130852 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74600 -300 5 -0.40 2060277500 27566 58.05 74800 75700 74100 97300 52500 74900 74739.81 15.39 0 -10389 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8257 8.56 1.71 12 0.25 8720.00 43695.00 148500 20240306 -49.76 54000 20241115 38.15 75700 -1.45 20250219 62300 19.74 20250102 148500 -49.76 20240306 54000 38.15 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
6 20250219 120851 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74700 -200 5 -0.27 1516479400 20267 42.68 74800 75700 74100 97300 52500 74900 74825.06 15.39 0 -5623 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8268 8.57 1.71 12 0.18 8720.00 43695.00 148500 20240306 -49.70 54000 20241115 38.33 75700 -1.32 20250219 62300 19.90 20250102 148500 -49.70 20240306 54000 38.33 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
7 20250219 110853 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75000 100 2 0.13 1235611300 16519 34.78 74800 75700 74100 97300 52500 74900 74799.40 15.39 0 -3942 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8302 8.60 1.72 12 0.15 8720.00 43695.00 148500 20240306 -49.49 54000 20241115 38.89 75700 -0.92 20250219 62300 20.39 20250102 148500 -49.49 20240306 54000 38.89 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
8 20250219 100853 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74400 -500 5 -0.67 657639200 8828 18.59 74800 75000 74100 97300 52500 74900 74494.70 15.39 0 -2535 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8235 8.53 1.70 12 0.08 8720.00 43695.00 148500 20240306 -49.90 54000 20241115 37.78 75600 -1.59 20250218 62300 19.42 20250102 148500 -49.90 20240306 54000 37.78 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
9 20250219 090853 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74300 -600 5 -0.80 99736900 1338 2.82 74800 74800 74200 97300 52500 74900 74541.78 15.39 0 -507 76700 75800 74700 73800 72700 76250 74250 62 22400 500 53920 100 1 11068830 8224 8.52 1.70 12 0.01 8720.00 43695.00 148500 20240306 -49.97 54000 20241115 37.59 75600 -1.72 20250218 62300 19.26 20250102 148500 -49.97 20240306 54000 37.59 20241115 1.18 N 145720 500 61 억 1703044 N N 67 N 00 N
10 20250218 160850 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74900 -100 5 -0.13 3541849000 47419 84.19 74700 75600 73600 97500 52500 75000 74692.57 15.42 0 -12272 76800 75900 74500 73600 72200 76350 74050 62 22500 500 54000 100 1 11068830 8291 8.59 1.71 12 0.43 8720.00 43695.00 148500 20240306 -49.56 54000 20241115 38.70 75600 -0.93 20250218 62300 20.22 20250102 148500 -49.56 20240306 54000 38.70 20241115 1.20 N 145720 500 61 억 1706712 N N 67 N 00 N
11 20250218 150851 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75000 0 3 0.00 3366216900 45076 80.03 74700 75600 73600 97500 52500 75000 74678.70 15.42 0 -11529 76800 75900 74500 73600 72200 76350 74050 62 22500 500 54000 100 1 11068830 8302 8.60 1.72 12 0.41 8720.00 43695.00 148500 20240306 -49.49 54000 20241115 38.89 75600 -0.79 20250218 62300 20.39 20250102 148500 -49.49 20240306 54000 38.89 20241115 1.20 N 145720 500 61 억 1706712 N N 490 N 00 N
12 20250218 140852 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75100 100 2 0.13 3005152900 40260 71.48 74700 75600 73600 97500 52500 75000 74643.64 15.42 0 -9557 76800 75900 74500 73600 72200 76350 74050 62 22500 500 54000 100 1 11068830 8313 8.61 1.72 12 0.36 8720.00 43695.00 148500 20240306 -49.43 54000 20241115 39.07 75600 -0.66 20250218 62300 20.55 20250102 148500 -49.43 20240306 54000 39.07 20241115 1.20 N 145720 500 61 억 1706712 N N 490 N 00 N