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
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
20250306,160811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10090,-60,5,-0.59,1262246575,124344,114.23,10150,10260,10090,13190,7110,10150,10151.33,7.04,0,-18547,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12560,-2.44,0.43,12,0.10,-4139.00,23485.00,15340,20240819,-34.22,7870,20241113,28.21,12900,-21.78,20250108,10090,0.00,20250306,15340,-34.22,20240819,7870,28.21,20241113,0.69,N,137310,500,622 억,,8758985,N,N,958,N,00,N
20250306,150810,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10130,-20,5,-0.20,917840295,90253,82.91,10150,10260,10120,13190,7110,10150,10169.64,7.04,0,-7642,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12610,-2.45,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-33.96,7870,20241113,28.72,12900,-21.47,20250108,10090,0.40,20250305,15340,-33.96,20240819,7870,28.72,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,140809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,0,3,0.00,808255615,79447,72.99,10150,10260,10120,13190,7110,10150,10173.52,7.04,0,-4300,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12634,-2.45,0.43,12,0.06,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10090,0.59,20250305,15340,-33.83,20240819,7870,28.97,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,130811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,0,3,0.00,688796865,67669,62.17,10150,10260,10120,13190,7110,10150,10178.91,7.04,0,1897,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12634,-2.45,0.43,12,0.05,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10090,0.59,20250305,15340,-33.83,20240819,7870,28.97,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,120809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,0,3,0.00,576612755,56610,52.01,10150,10260,10120,13190,7110,10150,10185.70,7.04,0,2681,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12634,-2.45,0.43,12,0.05,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10090,0.59,20250305,15340,-33.83,20240819,7870,28.97,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,110806,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10220,70,2,0.69,423657245,41563,38.18,10150,10260,10150,13190,7110,10150,10193.13,7.04,0,2035,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12722,-2.47,0.44,12,0.03,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,12900,-20.78,20250108,10090,1.29,20250305,15340,-33.38,20240819,7870,29.86,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,100809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10180,30,2,0.30,244610305,24019,22.07,10150,10260,10150,13190,7110,10150,10184.03,7.04,0,-4591,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12672,-2.46,0.43,12,0.02,-4139.00,23485.00,15340,20240819,-33.64,7870,20241113,29.35,12900,-21.09,20250108,10090,0.89,20250305,15340,-33.64,20240819,7870,29.35,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250306,090813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10180,30,2,0.30,81324560,7979,7.33,10150,10260,10150,13190,7110,10150,10192.32,7.04,0,1350,10496,10322,10206,10032,9916,10410,10120,622,3040,500,7510,10,1,124477353,12672,-2.46,0.43,12,0.01,-4139.00,23485.00,15340,20240819,-33.64,7870,20241113,29.35,12900,-21.09,20250108,10090,0.89,20250305,15340,-33.64,20240819,7870,29.35,20241113,0.69,N,137310,500,622 억,,8758985,N,N,1253,N,00,N
20250305,160801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10150,-20,5,-0.20,1093754550,107434,90.04,10130,10380,10090,13220,7120,10170,10180.74,7.04,0,-14777,10610,10390,10270,10050,9930,10330,9990,622,3050,500,7520,10,1,124477353,12634,-2.45,0.43,12,0.09,-4139.00,23485.00,15340,20240819,-33.83,7870,20241113,28.97,12900,-21.32,20250108,10090,0.59,20250305,15340,-33.83,20240819,7870,28.97,20241113,0.67,N,137310,500,622 억,,8760307,N,N,1253,N,00,N
20250305,150804,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10180,10,2,0.10,1017412140,99916,83.74,10130,10380,10090,13220,7120,10170,10182.67,7.04,0,-12692,10610,10390,10270,10050,9930,10330,9990,622,3050,500,7520,10,1,124477353,12672,-2.46,0.43,12,0.08,-4139.00,23485.00,15340,20240819,-33.64,7870,20241113,29.35,12900,-21.09,20250108,10090,0.89,20250305,15340,-33.64,20240819,7870,29.35,20241113,0.67,N,137310,500,622 억,,8760307,N,N,594,N,00,N
20250305,140803,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10140,-30,5,-0.29,917128740,90047,75.47,10130,10380,10090,13220,7120,10170,10185.00,7.04,0,-12293,10610,10390,10270,10050,9930,10330,9990,622,3050,500,7520,10,1,124477353,12622,-2.45,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-33.90,7870,20241113,28.84,12900,-21.40,20250108,10090,0.50,20250305,15340,-33.90,20240819,7870,28.84,20241113,0.67,N,137310,500,622 억,,8760307,N,N,594,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 160811 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10090 -60 5 -0.59 1262246575 124344 114.23 10150 10260 10090 13190 7110 10150 10151.33 7.04 0 -18547 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12560 -2.44 0.43 12 0.10 -4139.00 23485.00 15340 20240819 -34.22 7870 20241113 28.21 12900 -21.78 20250108 10090 0.00 20250306 15340 -34.22 20240819 7870 28.21 20241113 0.69 N 137310 500 622 억 8758985 N N 958 N 00 N
3 20250306 150810 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10130 -20 5 -0.20 917840295 90253 82.91 10150 10260 10120 13190 7110 10150 10169.64 7.04 0 -7642 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12610 -2.45 0.43 12 0.07 -4139.00 23485.00 15340 20240819 -33.96 7870 20241113 28.72 12900 -21.47 20250108 10090 0.40 20250305 15340 -33.96 20240819 7870 28.72 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
4 20250306 140809 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10150 0 3 0.00 808255615 79447 72.99 10150 10260 10120 13190 7110 10150 10173.52 7.04 0 -4300 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12634 -2.45 0.43 12 0.06 -4139.00 23485.00 15340 20240819 -33.83 7870 20241113 28.97 12900 -21.32 20250108 10090 0.59 20250305 15340 -33.83 20240819 7870 28.97 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
5 20250306 130811 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10150 0 3 0.00 688796865 67669 62.17 10150 10260 10120 13190 7110 10150 10178.91 7.04 0 1897 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12634 -2.45 0.43 12 0.05 -4139.00 23485.00 15340 20240819 -33.83 7870 20241113 28.97 12900 -21.32 20250108 10090 0.59 20250305 15340 -33.83 20240819 7870 28.97 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
6 20250306 120809 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10150 0 3 0.00 576612755 56610 52.01 10150 10260 10120 13190 7110 10150 10185.70 7.04 0 2681 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12634 -2.45 0.43 12 0.05 -4139.00 23485.00 15340 20240819 -33.83 7870 20241113 28.97 12900 -21.32 20250108 10090 0.59 20250305 15340 -33.83 20240819 7870 28.97 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
7 20250306 110806 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10220 70 2 0.69 423657245 41563 38.18 10150 10260 10150 13190 7110 10150 10193.13 7.04 0 2035 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12722 -2.47 0.44 12 0.03 -4139.00 23485.00 15340 20240819 -33.38 7870 20241113 29.86 12900 -20.78 20250108 10090 1.29 20250305 15340 -33.38 20240819 7870 29.86 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
8 20250306 100809 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10180 30 2 0.30 244610305 24019 22.07 10150 10260 10150 13190 7110 10150 10184.03 7.04 0 -4591 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12672 -2.46 0.43 12 0.02 -4139.00 23485.00 15340 20240819 -33.64 7870 20241113 29.35 12900 -21.09 20250108 10090 0.89 20250305 15340 -33.64 20240819 7870 29.35 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
9 20250306 090813 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10180 30 2 0.30 81324560 7979 7.33 10150 10260 10150 13190 7110 10150 10192.32 7.04 0 1350 10496 10322 10206 10032 9916 10410 10120 622 3040 500 7510 10 1 124477353 12672 -2.46 0.43 12 0.01 -4139.00 23485.00 15340 20240819 -33.64 7870 20241113 29.35 12900 -21.09 20250108 10090 0.89 20250305 15340 -33.64 20240819 7870 29.35 20241113 0.69 N 137310 500 622 억 8758985 N N 1253 N 00 N
10 20250305 160801 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10150 -20 5 -0.20 1093754550 107434 90.04 10130 10380 10090 13220 7120 10170 10180.74 7.04 0 -14777 10610 10390 10270 10050 9930 10330 9990 622 3050 500 7520 10 1 124477353 12634 -2.45 0.43 12 0.09 -4139.00 23485.00 15340 20240819 -33.83 7870 20241113 28.97 12900 -21.32 20250108 10090 0.59 20250305 15340 -33.83 20240819 7870 28.97 20241113 0.67 N 137310 500 622 억 8760307 N N 1253 N 00 N
11 20250305 150804 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10180 10 2 0.10 1017412140 99916 83.74 10130 10380 10090 13220 7120 10170 10182.67 7.04 0 -12692 10610 10390 10270 10050 9930 10330 9990 622 3050 500 7520 10 1 124477353 12672 -2.46 0.43 12 0.08 -4139.00 23485.00 15340 20240819 -33.64 7870 20241113 29.35 12900 -21.09 20250108 10090 0.89 20250305 15340 -33.64 20240819 7870 29.35 20241113 0.67 N 137310 500 622 억 8760307 N N 594 N 00 N
12 20250305 140803 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10140 -30 5 -0.29 917128740 90047 75.47 10130 10380 10090 13220 7120 10170 10185.00 7.04 0 -12293 10610 10390 10270 10050 9930 10330 9990 622 3050 500 7520 10 1 124477353 12622 -2.45 0.43 12 0.07 -4139.00 23485.00 15340 20240819 -33.90 7870 20241113 28.84 12900 -21.40 20250108 10090 0.50 20250305 15340 -33.90 20240819 7870 28.84 20241113 0.67 N 137310 500 622 억 8760307 N N 594 N 00 N