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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160828,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71800,600,2,0.84,2169235400,30236,62.87,71400,72300,70700,92500,49900,71200,71743.45,15.31,0,-3357,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7947,8.23,1.64,12,0.27,8720.00,43695.00,148500,20240306,-51.65,54000,20241115,32.96,73000,-1.64,20250204,62300,15.25,20250102,148500,-51.65,20240306,54000,32.96,20241115,1.26,N,145720,500,61 억,,1694969,N,N,52,N,00,N
20250212,150825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71900,700,2,0.98,1995763700,27821,57.85,71400,72300,70700,92500,49900,71200,71735.87,15.31,0,-2907,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7958,8.25,1.65,12,0.25,8720.00,43695.00,148500,20240306,-51.58,54000,20241115,33.15,73000,-1.51,20250204,62300,15.41,20250102,148500,-51.58,20240306,54000,33.15,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,140828,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71900,700,2,0.98,1611594800,22479,46.74,71400,72300,70700,92500,49900,71200,71693.35,15.31,0,-761,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7958,8.25,1.65,12,0.20,8720.00,43695.00,148500,20240306,-51.58,54000,20241115,33.15,73000,-1.51,20250204,62300,15.41,20250102,148500,-51.58,20240306,54000,33.15,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,130831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71800,600,2,0.84,1435682800,20029,41.65,71400,72300,70700,92500,49900,71200,71680.20,15.31,0,-61,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7947,8.23,1.64,12,0.18,8720.00,43695.00,148500,20240306,-51.65,54000,20241115,32.96,73000,-1.64,20250204,62300,15.25,20250102,148500,-51.65,20240306,54000,32.96,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,120826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71600,400,2,0.56,1271375400,17738,36.88,71400,72300,70700,92500,49900,71200,71675.24,15.31,0,346,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7925,8.21,1.64,12,0.16,8720.00,43695.00,148500,20240306,-51.78,54000,20241115,32.59,73000,-1.92,20250204,62300,14.93,20250102,148500,-51.78,20240306,54000,32.59,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,110826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71900,700,2,0.98,1007532500,14066,29.25,71400,72300,70700,92500,49900,71200,71628.93,15.31,0,1557,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7958,8.25,1.65,12,0.13,8720.00,43695.00,148500,20240306,-51.58,54000,20241115,33.15,73000,-1.51,20250204,62300,15.41,20250102,148500,-51.58,20240306,54000,33.15,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,100820,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71200,0,3,0.00,416150700,5843,12.15,71400,71700,70700,92500,49900,71200,71222.09,15.31,0,-1020,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7881,8.17,1.63,12,0.05,8720.00,43695.00,148500,20240306,-52.05,54000,20241115,31.85,73000,-2.47,20250204,62300,14.29,20250102,148500,-52.05,20240306,54000,31.85,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250212,090813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70900,-300,5,-0.42,80780200,1138,2.37,71400,71400,70700,92500,49900,71200,70984.36,15.31,0,-298,73333,72266,71533,70466,69733,72800,71000,62,21300,500,51260,100,1,11068830,7848,8.13,1.62,12,0.01,8720.00,43695.00,148500,20240306,-52.26,54000,20241115,31.30,73000,-2.88,20250204,62300,13.80,20250102,148500,-52.26,20240306,54000,31.30,20241115,1.26,N,145720,500,61 억,,1694969,N,N,350,N,00,N
20250211,160830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71200,100,2,0.14,3437281600,48084,91.05,71100,72600,70800,92400,49800,71100,71485.06,15.36,0,-14814,73700,72400,71400,70100,69100,71900,69600,62,21300,500,51190,100,1,11068830,7881,8.17,1.63,12,0.43,8720.00,43695.00,148500,20240306,-52.05,54000,20241115,31.85,73000,-2.47,20250204,62300,14.29,20250102,148500,-52.05,20240306,54000,31.85,20241115,1.27,N,145720,500,61 억,,1700430,N,N,350,N,00,N
20250211,150829,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71300,200,2,0.28,3258500300,45574,86.29,71100,72600,70800,92400,49800,71100,71499.11,15.36,0,-13447,73700,72400,71400,70100,69100,71900,69600,62,21300,500,51190,100,1,11068830,7892,8.18,1.63,12,0.41,8720.00,43695.00,148500,20240306,-51.99,54000,20241115,32.04,73000,-2.33,20250204,62300,14.45,20250102,148500,-51.99,20240306,54000,32.04,20241115,1.27,N,145720,500,61 억,,1700430,N,N,118,N,00,N
20250211,140830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71200,100,2,0.14,2966860500,41484,78.55,71100,72600,70800,92400,49800,71100,71518.19,15.36,0,-12053,73700,72400,71400,70100,69100,71900,69600,62,21300,500,51190,100,1,11068830,7881,8.17,1.63,12,0.37,8720.00,43695.00,148500,20240306,-52.05,54000,20241115,31.85,73000,-2.47,20250204,62300,14.29,20250102,148500,-52.05,20240306,54000,31.85,20241115,1.27,N,145720,500,61 억,,1700430,N,N,118,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 20250212 160828 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71800 600 2 0.84 2169235400 30236 62.87 71400 72300 70700 92500 49900 71200 71743.45 15.31 0 -3357 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7947 8.23 1.64 12 0.27 8720.00 43695.00 148500 20240306 -51.65 54000 20241115 32.96 73000 -1.64 20250204 62300 15.25 20250102 148500 -51.65 20240306 54000 32.96 20241115 1.26 N 145720 500 61 억 1694969 N N 52 N 00 N
3 20250212 150825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71900 700 2 0.98 1995763700 27821 57.85 71400 72300 70700 92500 49900 71200 71735.87 15.31 0 -2907 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7958 8.25 1.65 12 0.25 8720.00 43695.00 148500 20240306 -51.58 54000 20241115 33.15 73000 -1.51 20250204 62300 15.41 20250102 148500 -51.58 20240306 54000 33.15 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
4 20250212 140828 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71900 700 2 0.98 1611594800 22479 46.74 71400 72300 70700 92500 49900 71200 71693.35 15.31 0 -761 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7958 8.25 1.65 12 0.20 8720.00 43695.00 148500 20240306 -51.58 54000 20241115 33.15 73000 -1.51 20250204 62300 15.41 20250102 148500 -51.58 20240306 54000 33.15 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
5 20250212 130831 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71800 600 2 0.84 1435682800 20029 41.65 71400 72300 70700 92500 49900 71200 71680.20 15.31 0 -61 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7947 8.23 1.64 12 0.18 8720.00 43695.00 148500 20240306 -51.65 54000 20241115 32.96 73000 -1.64 20250204 62300 15.25 20250102 148500 -51.65 20240306 54000 32.96 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
6 20250212 120826 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71600 400 2 0.56 1271375400 17738 36.88 71400 72300 70700 92500 49900 71200 71675.24 15.31 0 346 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7925 8.21 1.64 12 0.16 8720.00 43695.00 148500 20240306 -51.78 54000 20241115 32.59 73000 -1.92 20250204 62300 14.93 20250102 148500 -51.78 20240306 54000 32.59 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
7 20250212 110826 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71900 700 2 0.98 1007532500 14066 29.25 71400 72300 70700 92500 49900 71200 71628.93 15.31 0 1557 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7958 8.25 1.65 12 0.13 8720.00 43695.00 148500 20240306 -51.58 54000 20241115 33.15 73000 -1.51 20250204 62300 15.41 20250102 148500 -51.58 20240306 54000 33.15 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
8 20250212 100820 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71200 0 3 0.00 416150700 5843 12.15 71400 71700 70700 92500 49900 71200 71222.09 15.31 0 -1020 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7881 8.17 1.63 12 0.05 8720.00 43695.00 148500 20240306 -52.05 54000 20241115 31.85 73000 -2.47 20250204 62300 14.29 20250102 148500 -52.05 20240306 54000 31.85 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
9 20250212 090813 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 70900 -300 5 -0.42 80780200 1138 2.37 71400 71400 70700 92500 49900 71200 70984.36 15.31 0 -298 73333 72266 71533 70466 69733 72800 71000 62 21300 500 51260 100 1 11068830 7848 8.13 1.62 12 0.01 8720.00 43695.00 148500 20240306 -52.26 54000 20241115 31.30 73000 -2.88 20250204 62300 13.80 20250102 148500 -52.26 20240306 54000 31.30 20241115 1.26 N 145720 500 61 억 1694969 N N 350 N 00 N
10 20250211 160830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71200 100 2 0.14 3437281600 48084 91.05 71100 72600 70800 92400 49800 71100 71485.06 15.36 0 -14814 73700 72400 71400 70100 69100 71900 69600 62 21300 500 51190 100 1 11068830 7881 8.17 1.63 12 0.43 8720.00 43695.00 148500 20240306 -52.05 54000 20241115 31.85 73000 -2.47 20250204 62300 14.29 20250102 148500 -52.05 20240306 54000 31.85 20241115 1.27 N 145720 500 61 억 1700430 N N 350 N 00 N
11 20250211 150829 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71300 200 2 0.28 3258500300 45574 86.29 71100 72600 70800 92400 49800 71100 71499.11 15.36 0 -13447 73700 72400 71400 70100 69100 71900 69600 62 21300 500 51190 100 1 11068830 7892 8.18 1.63 12 0.41 8720.00 43695.00 148500 20240306 -51.99 54000 20241115 32.04 73000 -2.33 20250204 62300 14.45 20250102 148500 -51.99 20240306 54000 32.04 20241115 1.27 N 145720 500 61 억 1700430 N N 118 N 00 N
12 20250211 140830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 71200 100 2 0.14 2966860500 41484 78.55 71100 72600 70800 92400 49800 71100 71518.19 15.36 0 -12053 73700 72400 71400 70100 69100 71900 69600 62 21300 500 51190 100 1 11068830 7881 8.17 1.63 12 0.37 8720.00 43695.00 148500 20240306 -52.05 54000 20241115 31.85 73000 -2.47 20250204 62300 14.29 20250102 148500 -52.05 20240306 54000 31.85 20241115 1.27 N 145720 500 61 억 1700430 N N 118 N 00 N