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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,-40,5,-0.40,531114250,53234,128.61,10000,10060,9880,12960,6980,9970,9977.27,6.96,0,-1992,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12361,-2.40,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,12900,-23.02,20250108,9820,1.12,20250317,15340,-35.27,20240819,7870,26.18,20241113,0.72,N,137310,500,622 억,,8658196,N,N,412,N,00,N
20250318,150844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9950,-20,5,-0.20,489199660,49016,118.42,10000,10060,9880,12960,6980,9970,9980.41,6.96,0,-1839,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12385,-2.40,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.14,7870,20241113,26.43,12900,-22.87,20250108,9820,1.32,20250317,15340,-35.14,20240819,7870,26.43,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,140841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9980,10,2,0.10,355992770,35651,86.13,10000,10060,9880,12960,6980,9970,9985.49,6.96,0,-1204,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12423,-2.41,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,12900,-22.64,20250108,9820,1.63,20250317,15340,-34.94,20240819,7870,26.81,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,130841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10010,40,2,0.40,283667625,28418,68.66,10000,10060,9880,12960,6980,9970,9981.97,6.96,0,-571,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12460,-2.42,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-34.75,7870,20241113,27.19,12900,-22.40,20250108,9820,1.93,20250317,15340,-34.75,20240819,7870,27.19,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,120841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10000,30,2,0.30,240519370,24113,58.26,10000,10030,9880,12960,6980,9970,9974.68,6.96,0,255,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12448,-2.42,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-34.81,7870,20241113,27.06,12900,-22.48,20250108,9820,1.83,20250317,15340,-34.81,20240819,7870,27.06,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,110839,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10010,40,2,0.40,206856970,20743,50.11,10000,10030,9880,12960,6980,9970,9972.37,6.96,0,-205,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12460,-2.42,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-34.75,7870,20241113,27.19,12900,-22.40,20250108,9820,1.93,20250317,15340,-34.75,20240819,7870,27.19,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,100842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9970,0,3,0.00,125478020,12595,30.43,10000,10000,9880,12960,6980,9970,9962.53,6.96,0,-2216,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12410,-2.41,0.42,12,0.01,-4139.00,23485.00,15340,20240819,-35.01,7870,20241113,26.68,12900,-22.71,20250108,9820,1.53,20250317,15340,-35.01,20240819,7870,26.68,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250318,090845,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9970,0,3,0.00,25664340,2573,6.22,10000,10000,9880,12960,6980,9970,9974.48,6.96,0,-940,10070,10020,9920,9870,9770,10045,9895,622,2990,500,7370,10,1,124477353,12410,-2.41,0.42,12,0.00,-4139.00,23485.00,15340,20240819,-35.01,7870,20241113,26.68,12900,-22.71,20250108,9820,1.53,20250317,15340,-35.01,20240819,7870,26.68,20241113,0.72,N,137310,500,622 억,,8658196,N,N,408,N,00,N
20250317,160838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9970,70,2,0.71,407085755,41135,53.38,9960,9970,9820,12870,6930,9900,9894.98,6.98,0,-1816,10093,9996,9943,9846,9793,9970,9820,622,2970,500,7320,10,1,124477353,12410,-2.41,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.01,7870,20241113,26.68,12900,-22.71,20250108,9820,1.53,20250317,15340,-35.01,20240819,7870,26.68,20241113,0.73,N,137310,500,622 억,,8690810,N,N,408,N,00,N
20250317,150838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9880,-20,5,-0.20,266942140,27060,35.12,9960,9960,9820,12870,6930,9900,9864.82,6.98,0,-4898,10093,9996,9943,9846,9793,9970,9820,622,2970,500,7320,10,1,124477353,12298,-2.39,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.59,7870,20241113,25.54,12900,-23.41,20250108,9820,0.61,20250317,15340,-35.59,20240819,7870,25.54,20241113,0.73,N,137310,500,622 억,,8690810,N,N,1534,N,00,N
20250317,140840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9860,-40,5,-0.40,230297240,23351,30.30,9960,9960,9820,12870,6930,9900,9862.41,6.98,0,-5406,10093,9996,9943,9846,9793,9970,9820,622,2970,500,7320,10,1,124477353,12273,-2.38,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.72,7870,20241113,25.29,12900,-23.57,20250108,9820,0.41,20250317,15340,-35.72,20240819,7870,25.29,20241113,0.73,N,137310,500,622 억,,8690810,N,N,1534,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 20250318 160840 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9930 -40 5 -0.40 531114250 53234 128.61 10000 10060 9880 12960 6980 9970 9977.27 6.96 0 -1992 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12361 -2.40 0.42 12 0.04 -4139.00 23485.00 15340 20240819 -35.27 7870 20241113 26.18 12900 -23.02 20250108 9820 1.12 20250317 15340 -35.27 20240819 7870 26.18 20241113 0.72 N 137310 500 622 억 8658196 N N 412 N 00 N
3 20250318 150844 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9950 -20 5 -0.20 489199660 49016 118.42 10000 10060 9880 12960 6980 9970 9980.41 6.96 0 -1839 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12385 -2.40 0.42 12 0.04 -4139.00 23485.00 15340 20240819 -35.14 7870 20241113 26.43 12900 -22.87 20250108 9820 1.32 20250317 15340 -35.14 20240819 7870 26.43 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
4 20250318 140841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9980 10 2 0.10 355992770 35651 86.13 10000 10060 9880 12960 6980 9970 9985.49 6.96 0 -1204 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12423 -2.41 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -34.94 7870 20241113 26.81 12900 -22.64 20250108 9820 1.63 20250317 15340 -34.94 20240819 7870 26.81 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
5 20250318 130841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10010 40 2 0.40 283667625 28418 68.66 10000 10060 9880 12960 6980 9970 9981.97 6.96 0 -571 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12460 -2.42 0.43 12 0.02 -4139.00 23485.00 15340 20240819 -34.75 7870 20241113 27.19 12900 -22.40 20250108 9820 1.93 20250317 15340 -34.75 20240819 7870 27.19 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
6 20250318 120841 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10000 30 2 0.30 240519370 24113 58.26 10000 10030 9880 12960 6980 9970 9974.68 6.96 0 255 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12448 -2.42 0.43 12 0.02 -4139.00 23485.00 15340 20240819 -34.81 7870 20241113 27.06 12900 -22.48 20250108 9820 1.83 20250317 15340 -34.81 20240819 7870 27.06 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
7 20250318 110839 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10010 40 2 0.40 206856970 20743 50.11 10000 10030 9880 12960 6980 9970 9972.37 6.96 0 -205 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12460 -2.42 0.43 12 0.02 -4139.00 23485.00 15340 20240819 -34.75 7870 20241113 27.19 12900 -22.40 20250108 9820 1.93 20250317 15340 -34.75 20240819 7870 27.19 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
8 20250318 100842 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9970 0 3 0.00 125478020 12595 30.43 10000 10000 9880 12960 6980 9970 9962.53 6.96 0 -2216 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12410 -2.41 0.42 12 0.01 -4139.00 23485.00 15340 20240819 -35.01 7870 20241113 26.68 12900 -22.71 20250108 9820 1.53 20250317 15340 -35.01 20240819 7870 26.68 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
9 20250318 090845 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9970 0 3 0.00 25664340 2573 6.22 10000 10000 9880 12960 6980 9970 9974.48 6.96 0 -940 10070 10020 9920 9870 9770 10045 9895 622 2990 500 7370 10 1 124477353 12410 -2.41 0.42 12 0.00 -4139.00 23485.00 15340 20240819 -35.01 7870 20241113 26.68 12900 -22.71 20250108 9820 1.53 20250317 15340 -35.01 20240819 7870 26.68 20241113 0.72 N 137310 500 622 억 8658196 N N 408 N 00 N
10 20250317 160838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9970 70 2 0.71 407085755 41135 53.38 9960 9970 9820 12870 6930 9900 9894.98 6.98 0 -1816 10093 9996 9943 9846 9793 9970 9820 622 2970 500 7320 10 1 124477353 12410 -2.41 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.01 7870 20241113 26.68 12900 -22.71 20250108 9820 1.53 20250317 15340 -35.01 20240819 7870 26.68 20241113 0.73 N 137310 500 622 억 8690810 N N 408 N 00 N
11 20250317 150838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9880 -20 5 -0.20 266942140 27060 35.12 9960 9960 9820 12870 6930 9900 9864.82 6.98 0 -4898 10093 9996 9943 9846 9793 9970 9820 622 2970 500 7320 10 1 124477353 12298 -2.39 0.42 12 0.02 -4139.00 23485.00 15340 20240819 -35.59 7870 20241113 25.54 12900 -23.41 20250108 9820 0.61 20250317 15340 -35.59 20240819 7870 25.54 20241113 0.73 N 137310 500 622 억 8690810 N N 1534 N 00 N
12 20250317 140840 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9860 -40 5 -0.40 230297240 23351 30.30 9960 9960 9820 12870 6930 9900 9862.41 6.98 0 -5406 10093 9996 9943 9846 9793 9970 9820 622 2970 500 7320 10 1 124477353 12273 -2.38 0.42 12 0.02 -4139.00 23485.00 15340 20240819 -35.72 7870 20241113 25.29 12900 -23.57 20250108 9820 0.41 20250317 15340 -35.72 20240819 7870 25.29 20241113 0.73 N 137310 500 622 억 8690810 N N 1534 N 00 N