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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10100,220,2,2.23,925025030,92605,176.84,9910,10100,9850,12840,6920,9880,9988.86,7.00,0,12329,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12572,-2.44,0.43,12,0.07,-4139.00,23485.00,15340,20240819,-34.16,7870,20241113,28.34,12900,-21.71,20250108,9850,2.54,20250313,15340,-34.16,20240819,7870,28.34,20241113,0.72,N,137310,500,622 억,,8716543,N,N,3202,N,00,N
20250313,150831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9870,-10,5,-0.10,519002330,52332,99.94,9910,10020,9850,12840,6920,9880,9917.49,7.00,0,-5736,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12286,-2.38,0.42,12,0.04,-4139.00,23485.00,15340,20240819,-35.66,7870,20241113,25.41,12900,-23.49,20250108,9850,0.20,20250313,15340,-35.66,20240819,7870,25.41,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,140830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9890,10,2,0.10,421804980,42483,81.13,9910,10020,9860,12840,6920,9880,9928.79,7.00,0,-5010,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12311,-2.39,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.53,7870,20241113,25.67,12900,-23.33,20250108,9850,0.41,20250311,15340,-35.53,20240819,7870,25.67,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,130831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9880,0,3,0.00,375584870,37803,72.19,9910,10020,9880,12840,6920,9880,9935.32,7.00,0,-4048,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12298,-2.39,0.42,12,0.03,-4139.00,23485.00,15340,20240819,-35.59,7870,20241113,25.54,12900,-23.41,20250108,9850,0.30,20250311,15340,-35.59,20240819,7870,25.54,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,120831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9890,10,2,0.10,300688770,30240,57.75,9910,10020,9890,12840,6920,9880,9943.41,7.00,0,-4716,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12311,-2.39,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-35.53,7870,20241113,25.67,12900,-23.33,20250108,9850,0.41,20250311,15340,-35.53,20240819,7870,25.67,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,110832,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9980,100,2,1.01,207839750,20880,39.87,9910,10020,9910,12840,6920,9880,9954.01,7.00,0,-3260,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12423,-2.41,0.42,12,0.02,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,12900,-22.64,20250108,9850,1.32,20250311,15340,-34.94,20240819,7870,26.81,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,100830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9950,70,2,0.71,170362380,17113,32.68,9910,10020,9910,12840,6920,9880,9955.14,7.00,0,-2509,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12385,-2.40,0.42,12,0.01,-4139.00,23485.00,15340,20240819,-35.14,7870,20241113,26.43,12900,-22.87,20250108,9850,1.02,20250311,15340,-35.14,20240819,7870,26.43,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
20250313,090832,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9930,50,2,0.51,40413310,4067,7.77,9910,9960,9910,12840,6920,9880,9936.88,7.00,0,396,10086,9982,9921,9817,9756,9952,9787,622,2960,500,7310,10,1,124477353,12361,-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,-35.27,20240819,7870,26.18,20241113,0.72,N,137310,500,622 억,,8716543,N,N,838,N,00,N
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
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 20250313 160830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 10100 220 2 2.23 925025030 92605 176.84 9910 10100 9850 12840 6920 9880 9988.86 7.00 0 12329 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12572 -2.44 0.43 12 0.07 -4139.00 23485.00 15340 20240819 -34.16 7870 20241113 28.34 12900 -21.71 20250108 9850 2.54 20250313 15340 -34.16 20240819 7870 28.34 20241113 0.72 N 137310 500 622 억 8716543 N N 3202 N 00 N
3 20250313 150831 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9870 -10 5 -0.10 519002330 52332 99.94 9910 10020 9850 12840 6920 9880 9917.49 7.00 0 -5736 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12286 -2.38 0.42 12 0.04 -4139.00 23485.00 15340 20240819 -35.66 7870 20241113 25.41 12900 -23.49 20250108 9850 0.20 20250313 15340 -35.66 20240819 7870 25.41 20241113 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
4 20250313 140830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9890 10 2 0.10 421804980 42483 81.13 9910 10020 9860 12840 6920 9880 9928.79 7.00 0 -5010 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12311 -2.39 0.42 12 0.03 -4139.00 23485.00 15340 20240819 -35.53 7870 20241113 25.67 12900 -23.33 20250108 9850 0.41 20250311 15340 -35.53 20240819 7870 25.67 20241113 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
5 20250313 130831 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9880 0 3 0.00 375584870 37803 72.19 9910 10020 9880 12840 6920 9880 9935.32 7.00 0 -4048 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12298 -2.39 0.42 12 0.03 -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 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
6 20250313 120831 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9890 10 2 0.10 300688770 30240 57.75 9910 10020 9890 12840 6920 9880 9943.41 7.00 0 -4716 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12311 -2.39 0.42 12 0.02 -4139.00 23485.00 15340 20240819 -35.53 7870 20241113 25.67 12900 -23.33 20250108 9850 0.41 20250311 15340 -35.53 20240819 7870 25.67 20241113 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
7 20250313 110832 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9980 100 2 1.01 207839750 20880 39.87 9910 10020 9910 12840 6920 9880 9954.01 7.00 0 -3260 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12423 -2.41 0.42 12 0.02 -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 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
8 20250313 100830 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9950 70 2 0.71 170362380 17113 32.68 9910 10020 9910 12840 6920 9880 9955.14 7.00 0 -2509 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 10 1 124477353 12385 -2.40 0.42 12 0.01 -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 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
9 20250313 090832 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9930 50 2 0.51 40413310 4067 7.77 9910 9960 9910 12840 6920 9880 9936.88 7.00 0 396 10086 9982 9921 9817 9756 9952 9787 622 2960 500 7310 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 0.72 N 137310 500 622 억 8716543 N N 838 N 00 N
10 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
11 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
12 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