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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145720/price/prices-20250301.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
20250306,160822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65500,0,3,0.00,1767067350,26935,58.65,65500,66700,65000,85100,45900,65500,65605.00,14.81,0,-182,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7250,7.51,1.50,12,0.24,8720.00,43695.00,148500,20240306,-55.89,54000,20241115,21.30,75700,-13.47,20250219,61000,7.38,20250304,148500,-55.89,20240306,54000,21.30,20241115,1.43,N,145720,500,61 억,,1639532,N,N,114,N,00,N
20250306,150821,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65200,-300,5,-0.46,1647522300,25107,54.67,65500,66700,65000,85100,45900,65500,65620.04,14.81,0,-146,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7217,7.48,1.49,12,0.23,8720.00,43695.00,148500,20240306,-56.09,54000,20241115,20.74,75700,-13.87,20250219,61000,6.89,20250304,148500,-56.09,20240306,54000,20.74,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,140820,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65200,-300,5,-0.46,1514497000,23063,50.22,65500,66700,65200,85100,45900,65500,65667.82,14.81,0,351,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7217,7.48,1.49,12,0.21,8720.00,43695.00,148500,20240306,-56.09,54000,20241115,20.74,75700,-13.87,20250219,61000,6.89,20250304,148500,-56.09,20240306,54000,20.74,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,130822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65500,0,3,0.00,1227649550,18673,40.66,65500,66700,65200,85100,45900,65500,65744.63,14.81,0,3086,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7250,7.51,1.50,12,0.17,8720.00,43695.00,148500,20240306,-55.89,54000,20241115,21.30,75700,-13.47,20250219,61000,7.38,20250304,148500,-55.89,20240306,54000,21.30,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,120820,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65300,-200,5,-0.31,1153309050,17537,38.18,65500,66700,65200,85100,45900,65500,65764.33,14.81,0,3469,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7228,7.49,1.49,12,0.16,8720.00,43695.00,148500,20240306,-56.03,54000,20241115,20.93,75700,-13.74,20250219,61000,7.05,20250304,148500,-56.03,20240306,54000,20.93,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,110817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65500,0,3,0.00,1040267600,15809,34.42,65500,66700,65400,85100,45900,65500,65802.24,14.81,0,4216,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7250,7.51,1.50,12,0.14,8720.00,43695.00,148500,20240306,-55.89,54000,20241115,21.30,75700,-13.47,20250219,61000,7.38,20250304,148500,-55.89,20240306,54000,21.30,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,100819,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65800,300,2,0.46,881547150,13393,29.16,65500,66700,65400,85100,45900,65500,65821.49,14.81,0,4535,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7283,7.55,1.51,12,0.12,8720.00,43695.00,148500,20240306,-55.69,54000,20241115,21.85,75700,-13.08,20250219,61000,7.87,20250304,148500,-55.69,20240306,54000,21.85,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250306,090823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,66000,500,2,0.76,162137700,2462,5.36,65500,66700,65400,85100,45900,65500,65856.09,14.81,0,1223,68033,66766,64633,63366,61233,67400,64000,62,19600,500,47160,100,1,11068830,7305,7.57,1.51,12,0.02,8720.00,43695.00,148500,20240306,-55.56,54000,20241115,22.22,75700,-12.81,20250219,61000,8.20,20250304,148500,-55.56,20240306,54000,22.22,20241115,1.43,N,145720,500,61 억,,1639532,N,N,302,N,00,N
20250305,160812,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65500,3000,2,4.80,2956510550,45655,52.04,62500,65900,62500,81200,43800,62500,64757.62,14.66,0,17431,68433,65466,63233,60266,58033,64350,59150,62,18700,500,45000,100,1,11068830,7250,7.51,1.50,12,0.41,8720.00,43695.00,148500,20240306,-55.89,54000,20241115,21.30,75700,-13.47,20250219,61000,7.38,20250304,148500,-55.89,20240306,54000,21.30,20241115,1.41,N,145720,500,61 억,,1623144,N,N,302,N,00,N
20250305,150815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65100,2600,2,4.16,2721304050,42058,47.94,62500,65900,62500,81200,43800,62500,64703.60,14.66,0,16499,68433,65466,63233,60266,58033,64350,59150,62,18700,500,45000,100,1,11068830,7206,7.47,1.49,12,0.38,8720.00,43695.00,148500,20240306,-56.16,54000,20241115,20.56,75700,-14.00,20250219,61000,6.72,20250304,148500,-56.16,20240306,54000,20.56,20241115,1.41,N,145720,500,61 억,,1623144,N,N,268,N,00,N
20250305,140814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65300,2800,2,4.48,2522514750,39016,44.47,62500,65900,62500,81200,43800,62500,64653.34,14.66,0,15500,68433,65466,63233,60266,58033,64350,59150,62,18700,500,45000,100,1,11068830,7228,7.49,1.49,12,0.35,8720.00,43695.00,148500,20240306,-56.03,54000,20241115,20.93,75700,-13.74,20250219,61000,7.05,20250304,148500,-56.03,20240306,54000,20.93,20241115,1.41,N,145720,500,61 억,,1623144,N,N,268,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 20250306 160822 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65500 0 3 0.00 1767067350 26935 58.65 65500 66700 65000 85100 45900 65500 65605.00 14.81 0 -182 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7250 7.51 1.50 12 0.24 8720.00 43695.00 148500 20240306 -55.89 54000 20241115 21.30 75700 -13.47 20250219 61000 7.38 20250304 148500 -55.89 20240306 54000 21.30 20241115 1.43 N 145720 500 61 억 1639532 N N 114 N 00 N
3 20250306 150821 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65200 -300 5 -0.46 1647522300 25107 54.67 65500 66700 65000 85100 45900 65500 65620.04 14.81 0 -146 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7217 7.48 1.49 12 0.23 8720.00 43695.00 148500 20240306 -56.09 54000 20241115 20.74 75700 -13.87 20250219 61000 6.89 20250304 148500 -56.09 20240306 54000 20.74 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
4 20250306 140820 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65200 -300 5 -0.46 1514497000 23063 50.22 65500 66700 65200 85100 45900 65500 65667.82 14.81 0 351 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7217 7.48 1.49 12 0.21 8720.00 43695.00 148500 20240306 -56.09 54000 20241115 20.74 75700 -13.87 20250219 61000 6.89 20250304 148500 -56.09 20240306 54000 20.74 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
5 20250306 130822 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65500 0 3 0.00 1227649550 18673 40.66 65500 66700 65200 85100 45900 65500 65744.63 14.81 0 3086 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7250 7.51 1.50 12 0.17 8720.00 43695.00 148500 20240306 -55.89 54000 20241115 21.30 75700 -13.47 20250219 61000 7.38 20250304 148500 -55.89 20240306 54000 21.30 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
6 20250306 120820 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65300 -200 5 -0.31 1153309050 17537 38.18 65500 66700 65200 85100 45900 65500 65764.33 14.81 0 3469 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7228 7.49 1.49 12 0.16 8720.00 43695.00 148500 20240306 -56.03 54000 20241115 20.93 75700 -13.74 20250219 61000 7.05 20250304 148500 -56.03 20240306 54000 20.93 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
7 20250306 110817 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65500 0 3 0.00 1040267600 15809 34.42 65500 66700 65400 85100 45900 65500 65802.24 14.81 0 4216 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7250 7.51 1.50 12 0.14 8720.00 43695.00 148500 20240306 -55.89 54000 20241115 21.30 75700 -13.47 20250219 61000 7.38 20250304 148500 -55.89 20240306 54000 21.30 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
8 20250306 100819 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65800 300 2 0.46 881547150 13393 29.16 65500 66700 65400 85100 45900 65500 65821.49 14.81 0 4535 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7283 7.55 1.51 12 0.12 8720.00 43695.00 148500 20240306 -55.69 54000 20241115 21.85 75700 -13.08 20250219 61000 7.87 20250304 148500 -55.69 20240306 54000 21.85 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
9 20250306 090823 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 66000 500 2 0.76 162137700 2462 5.36 65500 66700 65400 85100 45900 65500 65856.09 14.81 0 1223 68033 66766 64633 63366 61233 67400 64000 62 19600 500 47160 100 1 11068830 7305 7.57 1.51 12 0.02 8720.00 43695.00 148500 20240306 -55.56 54000 20241115 22.22 75700 -12.81 20250219 61000 8.20 20250304 148500 -55.56 20240306 54000 22.22 20241115 1.43 N 145720 500 61 억 1639532 N N 302 N 00 N
10 20250305 160812 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65500 3000 2 4.80 2956510550 45655 52.04 62500 65900 62500 81200 43800 62500 64757.62 14.66 0 17431 68433 65466 63233 60266 58033 64350 59150 62 18700 500 45000 100 1 11068830 7250 7.51 1.50 12 0.41 8720.00 43695.00 148500 20240306 -55.89 54000 20241115 21.30 75700 -13.47 20250219 61000 7.38 20250304 148500 -55.89 20240306 54000 21.30 20241115 1.41 N 145720 500 61 억 1623144 N N 302 N 00 N
11 20250305 150815 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65100 2600 2 4.16 2721304050 42058 47.94 62500 65900 62500 81200 43800 62500 64703.60 14.66 0 16499 68433 65466 63233 60266 58033 64350 59150 62 18700 500 45000 100 1 11068830 7206 7.47 1.49 12 0.38 8720.00 43695.00 148500 20240306 -56.16 54000 20241115 20.56 75700 -14.00 20250219 61000 6.72 20250304 148500 -56.16 20240306 54000 20.56 20241115 1.41 N 145720 500 61 억 1623144 N N 268 N 00 N
12 20250305 140814 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 65300 2800 2 4.48 2522514750 39016 44.47 62500 65900 62500 81200 43800 62500 64653.34 14.66 0 15500 68433 65466 63233 60266 58033 64350 59150 62 18700 500 45000 100 1 11068830 7228 7.49 1.49 12 0.35 8720.00 43695.00 148500 20240306 -56.03 54000 20241115 20.93 75700 -13.74 20250219 61000 7.05 20250304 148500 -56.03 20240306 54000 20.93 20241115 1.41 N 145720 500 61 억 1623144 N N 268 N 00 N