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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
137310/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
20250312,160826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9880,-30,5,-0.30,508062670,51158,55.41,9900,10025,9860,12880,6940,9910,9931.47,7.00,0,-2748,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12298,-2.39,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.59,7870,20241113,25.54,12900,-23.41,20250108,9850,0.30,20250311,15340,-35.59,20240819,7870,25.54,20241113,0.73,N,137310,500,622 억,,8718151,N,N,838,N,00,N
20250312,150827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9910,0,3,0.00,426784000,42939,46.51,9900,10025,9860,12880,6940,9910,9939.31,7.00,0,-2398,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12336,-2.39,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.40,7870,20241113,25.92,12900,-23.18,20250108,9850,0.61,20250311,15340,-35.40,20240819,7870,25.92,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,140825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9935,25,2,0.25,368083630,37020,40.10,9900,10025,9860,12880,6940,9910,9942.83,7.00,0,-2622,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12367,-2.40,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.23,7870,20241113,26.24,12900,-22.98,20250108,9850,0.86,20250311,15340,-35.23,20240819,7870,26.24,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,130825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,20,2,0.20,355951680,35798,38.77,9900,10025,9860,12880,6940,9910,9943.34,7.00,0,-2488,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12361,-2.40,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,12900,-23.02,20250108,9850,0.81,20250311,15340,-35.27,20240819,7870,26.18,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,120828,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9920,10,2,0.10,324880190,32666,35.38,9900,10025,9860,12880,6940,9910,9945.51,7.00,0,-1993,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12348,-2.40,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.33,7870,20241113,26.05,12900,-23.10,20250108,9850,0.71,20250311,15340,-35.33,20240819,7870,26.05,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,110822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9960,50,2,0.50,287337590,28880,31.28,9900,10025,9860,12880,6940,9910,9949.36,7.00,0,-1096,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12398,-2.41,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.07,7870,20241113,26.56,12900,-22.79,20250108,9850,1.12,20250311,15340,-35.07,20240819,7870,26.56,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,100823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9960,50,2,0.50,198224900,19904,21.56,9900,10025,9860,12880,6940,9910,9959.05,7.00,0,244,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12398,-2.41,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.07,7870,20241113,26.56,12900,-22.79,20250108,9850,1.12,20250311,15340,-35.07,20240819,7870,26.56,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250312,090830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,20,2,0.20,33300050,3365,3.64,9900,9940,9860,12880,6940,9910,9896.00,7.00,0,-650,10216,10062,9956,9802,9696,10010,9750,622,2970,500,7330,10,1,124477353,12361,-2.40,0.42,12,0.00,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,12900,-23.02,20250108,9850,0.81,20250311,15340,-35.27,20240819,7870,26.18,20241113,0.73,N,137310,500,622 억,,8718151,N,N,187,N,00,N
20250311,160819,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9910,-220,5,-2.17,892311095,89855,141.25,9950,10110,9850,13160,7100,10130,9930.57,7.01,0,-11327,10290,10210,10100,10020,9910,10250,10060,622,3030,500,7490,10,1,124477353,12336,-2.39,0.42,12,0.07,-4139.00,23485.00,15340,20240819,-35.40,7870,20241113,25.92,12900,-23.18,20250108,9850,0.61,20250311,15340,-35.40,20240819,7870,25.92,20241113,0.73,N,137310,500,622 억,,8730105,N,N,187,N,00,N
20250311,150822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9950,-180,5,-1.78,827416965,83310,130.96,9950,10110,9850,13160,7100,10130,9931.78,7.01,0,-10404,10290,10210,10100,10020,9910,10250,10060,622,3030,500,7490,10,1,124477353,12385,-2.40,0.42,12,0.07,-4139.00,23485.00,15340,20240819,-35.14,7870,20241113,26.43,12900,-22.87,20250108,9850,1.02,20250311,15340,-35.14,20240819,7870,26.43,20241113,0.73,N,137310,500,622 억,,8730105,N,N,438,N,00,N
20250311,140823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9980,-150,5,-1.48,770240165,77567,121.94,9950,10110,9850,13160,7100,10130,9930.00,7.01,0,-9773,10290,10210,10100,10020,9910,10250,10060,622,3030,500,7490,10,1,124477353,12423,-2.41,0.42,12,0.06,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,12900,-22.64,20250108,9850,1.32,20250311,15340,-34.94,20240819,7870,26.81,20241113,0.73,N,137310,500,622 억,,8730105,N,N,438,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 20250312 160826 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9880 -30 5 -0.30 508062670 51158 55.41 9900 10025 9860 12880 6940 9910 9931.47 7.00 0 -2748 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12298 -2.39 0.42 12 0.04 -4139.00 23485.00 15340 20240819 -35.59 7870 20241113 25.54 12900 -23.41 20250108 9850 0.30 20250311 15340 -35.59 20240819 7870 25.54 20241113 0.73 N 137310 500 622 억 8718151 N N 838 N 00 N
3 20250312 150827 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9910 0 3 0.00 426784000 42939 46.51 9900 10025 9860 12880 6940 9910 9939.31 7.00 0 -2398 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12336 -2.39 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.40 7870 20241113 25.92 12900 -23.18 20250108 9850 0.61 20250311 15340 -35.40 20240819 7870 25.92 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
4 20250312 140825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9935 25 2 0.25 368083630 37020 40.10 9900 10025 9860 12880 6940 9910 9942.83 7.00 0 -2622 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12367 -2.40 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.23 7870 20241113 26.24 12900 -22.98 20250108 9850 0.86 20250311 15340 -35.23 20240819 7870 26.24 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
5 20250312 130825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9930 20 2 0.20 355951680 35798 38.77 9900 10025 9860 12880 6940 9910 9943.34 7.00 0 -2488 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12361 -2.40 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.27 7870 20241113 26.18 12900 -23.02 20250108 9850 0.81 20250311 15340 -35.27 20240819 7870 26.18 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
6 20250312 120828 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9920 10 2 0.10 324880190 32666 35.38 9900 10025 9860 12880 6940 9910 9945.51 7.00 0 -1993 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12348 -2.40 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.33 7870 20241113 26.05 12900 -23.10 20250108 9850 0.71 20250311 15340 -35.33 20240819 7870 26.05 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
7 20250312 110822 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9960 50 2 0.50 287337590 28880 31.28 9900 10025 9860 12880 6940 9910 9949.36 7.00 0 -1096 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12398 -2.41 0.42 12 0.02 -4139.00 23485.00 15340 20240819 -35.07 7870 20241113 26.56 12900 -22.79 20250108 9850 1.12 20250311 15340 -35.07 20240819 7870 26.56 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
8 20250312 100823 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9960 50 2 0.50 198224900 19904 21.56 9900 10025 9860 12880 6940 9910 9959.05 7.00 0 244 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12398 -2.41 0.42 12 0.02 -4139.00 23485.00 15340 20240819 -35.07 7870 20241113 26.56 12900 -22.79 20250108 9850 1.12 20250311 15340 -35.07 20240819 7870 26.56 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
9 20250312 090830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9930 20 2 0.20 33300050 3365 3.64 9900 9940 9860 12880 6940 9910 9896.00 7.00 0 -650 10216 10062 9956 9802 9696 10010 9750 622 2970 500 7330 10 1 124477353 12361 -2.40 0.42 12 0.00 -4139.00 23485.00 15340 20240819 -35.27 7870 20241113 26.18 12900 -23.02 20250108 9850 0.81 20250311 15340 -35.27 20240819 7870 26.18 20241113 0.73 N 137310 500 622 억 8718151 N N 187 N 00 N
10 20250311 160819 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9910 -220 5 -2.17 892311095 89855 141.25 9950 10110 9850 13160 7100 10130 9930.57 7.01 0 -11327 10290 10210 10100 10020 9910 10250 10060 622 3030 500 7490 10 1 124477353 12336 -2.39 0.42 12 0.07 -4139.00 23485.00 15340 20240819 -35.40 7870 20241113 25.92 12900 -23.18 20250108 9850 0.61 20250311 15340 -35.40 20240819 7870 25.92 20241113 0.73 N 137310 500 622 억 8730105 N N 187 N 00 N
11 20250311 150822 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9950 -180 5 -1.78 827416965 83310 130.96 9950 10110 9850 13160 7100 10130 9931.78 7.01 0 -10404 10290 10210 10100 10020 9910 10250 10060 622 3030 500 7490 10 1 124477353 12385 -2.40 0.42 12 0.07 -4139.00 23485.00 15340 20240819 -35.14 7870 20241113 26.43 12900 -22.87 20250108 9850 1.02 20250311 15340 -35.14 20240819 7870 26.43 20241113 0.73 N 137310 500 622 억 8730105 N N 438 N 00 N
12 20250311 140823 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9980 -150 5 -1.48 770240165 77567 121.94 9950 10110 9850 13160 7100 10130 9930.00 7.01 0 -9773 10290 10210 10100 10020 9910 10250 10060 622 3030 500 7490 10 1 124477353 12423 -2.41 0.42 12 0.06 -4139.00 23485.00 15340 20240819 -34.94 7870 20241113 26.81 12900 -22.64 20250108 9850 1.32 20250311 15340 -34.94 20240819 7870 26.81 20241113 0.73 N 137310 500 622 억 8730105 N N 438 N 00 N