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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130837,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10450,-60,5,-0.57,968885640,93671,80.30,10520,10540,10160,13660,7360,10510,10343.50,7.07,0,-12932,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13008,-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
20250218,120839,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10490,-20,5,-0.19,870050370,84234,72.21,10520,10540,10160,13660,7360,10510,10328.97,7.07,0,-11797,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13058,-2.53,0.45,12,0.07,-4139.00,23485.00,15340,20240819,-31.62,7870,20241113,33.29,12900,-18.68,20250108,10110,3.76,20250102,15340,-31.62,20240819,7870,33.29,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,N,00,N
20250218,110837,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10210,-300,5,-2.85,608920120,59018,50.59,10520,10540,10160,13660,7360,10510,10317.53,7.07,0,-16855,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,12709,-2.47,0.43,12,0.05,-4139.00,23485.00,15340,20240819,-33.44,7870,20241113,29.73,12900,-20.85,20250108,10110,0.99,20250102,15340,-33.44,20240819,7870,29.73,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,N,00,N
20250218,100837,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10300,-210,5,-2.00,326637920,31396,26.91,10520,10540,10300,13660,7360,10510,10403.81,7.07,0,-12413,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,12821,-2.49,0.44,12,0.03,-4139.00,23485.00,15340,20240819,-32.86,7870,20241113,30.88,12900,-20.16,20250108,10110,1.88,20250102,15340,-32.86,20240819,7870,30.88,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,N,00,N
20250218,090840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10470,-40,5,-0.38,56878660,5420,4.65,10520,10540,10420,13660,7360,10510,10494.22,7.07,0,-4364,10710,10610,10520,10420,10330,10660,10470,622,3150,500,7770,10,1,124477353,13033,-2.53,0.45,12,0.00,-4139.00,23485.00,15340,20240819,-31.75,7870,20241113,33.04,12900,-18.84,20250108,10110,3.56,20250102,15340,-31.75,20240819,7870,33.04,20241113,0.64,N,137310,500,622 억,,8800853,N,N,845,N,00,N
20250217,160837,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10510,80,2,0.77,1227681550,116538,146.80,10470,10620,10430,13550,7310,10430,10534.60,7.06,0,6671,10710,10570,10500,10360,10290,10535,10325,622,3120,500,7710,10,1,124477353,13083,-2.54,0.45,12,0.09,-4139.00,23485.00,15340,20240819,-31.49,7870,20241113,33.55,12900,-18.53,20250108,10110,3.96,20250102,15340,-31.49,20240819,7870,33.55,20241113,0.63,N,137310,500,622 억,,8788864,N,N,845,N,00,N
20250217,150836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10460,30,2,0.29,1099711170,104332,131.42,10470,10620,10430,13550,7310,10430,10540.50,7.06,0,3882,10710,10570,10500,10360,10290,10535,10325,622,3120,500,7710,10,1,124477353,13020,-2.53,0.45,12,0.08,-4139.00,23485.00,15340,20240819,-31.81,7870,20241113,32.91,12900,-18.91,20250108,10110,3.46,20250102,15340,-31.81,20240819,7870,32.91,20241113,0.63,N,137310,500,622 억,,8788864,N,N,453,N,00,N
20250217,140835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10490,60,2,0.58,966597310,91623,115.41,10470,10620,10430,13550,7310,10430,10549.72,7.06,0,3869,10710,10570,10500,10360,10290,10535,10325,622,3120,500,7710,10,1,124477353,13058,-2.53,0.45,12,0.07,-4139.00,23485.00,15340,20240819,-31.62,7870,20241113,33.29,12900,-18.68,20250108,10110,3.76,20250102,15340,-31.62,20240819,7870,33.29,20241113,0.63,N,137310,500,622 억,,8788864,N,N,453,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 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
3 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
4 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
5 20250218 130837 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10450 -60 5 -0.57 968885640 93671 80.30 10520 10540 10160 13660 7360 10510 10343.50 7.07 0 -12932 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
6 20250218 120839 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10490 -20 5 -0.19 870050370 84234 72.21 10520 10540 10160 13660 7360 10510 10328.97 7.07 0 -11797 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 13058 -2.53 0.45 12 0.07 -4139.00 23485.00 15340 20240819 -31.62 7870 20241113 33.29 12900 -18.68 20250108 10110 3.76 20250102 15340 -31.62 20240819 7870 33.29 20241113 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N
7 20250218 110837 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10210 -300 5 -2.85 608920120 59018 50.59 10520 10540 10160 13660 7360 10510 10317.53 7.07 0 -16855 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 12709 -2.47 0.43 12 0.05 -4139.00 23485.00 15340 20240819 -33.44 7870 20241113 29.73 12900 -20.85 20250108 10110 0.99 20250102 15340 -33.44 20240819 7870 29.73 20241113 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N
8 20250218 100837 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10300 -210 5 -2.00 326637920 31396 26.91 10520 10540 10300 13660 7360 10510 10403.81 7.07 0 -12413 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 12821 -2.49 0.44 12 0.03 -4139.00 23485.00 15340 20240819 -32.86 7870 20241113 30.88 12900 -20.16 20250108 10110 1.88 20250102 15340 -32.86 20240819 7870 30.88 20241113 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N
9 20250218 090840 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10470 -40 5 -0.38 56878660 5420 4.65 10520 10540 10420 13660 7360 10510 10494.22 7.07 0 -4364 10710 10610 10520 10420 10330 10660 10470 622 3150 500 7770 10 1 124477353 13033 -2.53 0.45 12 0.00 -4139.00 23485.00 15340 20240819 -31.75 7870 20241113 33.04 12900 -18.84 20250108 10110 3.56 20250102 15340 -31.75 20240819 7870 33.04 20241113 0.64 N 137310 500 622 억 8800853 N N 845 N 00 N
10 20250217 160837 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10510 80 2 0.77 1227681550 116538 146.80 10470 10620 10430 13550 7310 10430 10534.60 7.06 0 6671 10710 10570 10500 10360 10290 10535 10325 622 3120 500 7710 10 1 124477353 13083 -2.54 0.45 12 0.09 -4139.00 23485.00 15340 20240819 -31.49 7870 20241113 33.55 12900 -18.53 20250108 10110 3.96 20250102 15340 -31.49 20240819 7870 33.55 20241113 0.63 N 137310 500 622 억 8788864 N N 845 N 00 N
11 20250217 150836 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10460 30 2 0.29 1099711170 104332 131.42 10470 10620 10430 13550 7310 10430 10540.50 7.06 0 3882 10710 10570 10500 10360 10290 10535 10325 622 3120 500 7710 10 1 124477353 13020 -2.53 0.45 12 0.08 -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 0.63 N 137310 500 622 억 8788864 N N 453 N 00 N
12 20250217 140835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10490 60 2 0.58 966597310 91623 115.41 10470 10620 10430 13550 7310 10430 10549.72 7.06 0 3869 10710 10570 10500 10360 10290 10535 10325 622 3120 500 7710 10 1 124477353 13058 -2.53 0.45 12 0.07 -4139.00 23485.00 15340 20240819 -31.62 7870 20241113 33.29 12900 -18.68 20250108 10110 3.76 20250102 15340 -31.62 20240819 7870 33.29 20241113 0.63 N 137310 500 622 억 8788864 N N 453 N 00 N