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
025560/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
20250312,160349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,19,2,2.45,215380817,273422,58.06,779,795,775,1006,542,774,787.70,2.07,0,133015,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,472,-0.80,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.34,N,025560,500,297 억,,1230558,N,N,21,N,00,N
20250312,150349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,16,2,2.07,158041403,201036,42.69,779,792,775,1006,542,774,786.13,2.07,0,104052,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,471,-0.79,0.34,12,0.34,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,140348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,15,2,1.94,141365803,179885,38.20,779,792,775,1006,542,774,785.87,2.07,0,95061,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,470,-0.79,0.34,12,0.30,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,130348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,787,13,2,1.68,107639796,136998,29.09,779,792,775,1006,542,774,785.70,2.07,0,67998,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,469,-0.79,0.34,12,0.23,-996.00,2340.00,2363,20240329,-66.69,740,20241209,6.35,1008,-21.92,20250212,749,5.07,20250203,3160,-75.09,20240329,740,6.35,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,120349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,15,2,1.94,101328016,128977,27.39,779,792,775,1006,542,774,785.63,2.07,0,62169,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,470,-0.79,0.34,12,0.22,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,110347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,785,11,2,1.42,71037042,90454,19.21,779,792,775,1006,542,774,785.34,2.07,0,36686,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,468,-0.79,0.34,12,0.15,-996.00,2340.00,2363,20240329,-66.78,740,20241209,6.08,1008,-22.12,20250212,749,4.81,20250203,3160,-75.16,20240329,740,6.08,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,100348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,15,2,1.94,52193620,66449,14.11,779,792,775,1006,542,774,785.47,2.07,0,26098,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,470,-0.79,0.34,12,0.11,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,090349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,776,2,2,0.26,1626987,2089,0.44,779,779,775,1006,542,774,778.84,2.07,0,-300,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,462,-0.78,0.33,12,0.00,-996.00,2340.00,2363,20240329,-67.16,740,20241209,4.86,1008,-23.02,20250212,749,3.60,20250203,3160,-75.44,20240329,740,4.86,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250311,160345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,774,-2,5,-0.26,360689313,470330,159.00,768,777,761,1008,544,776,766.89,2.17,0,-60629,787,781,775,769,763,778,766,298,232,500,520,1,1,59566032,461,-0.78,0.33,12,0.79,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,1008,-23.21,20250212,749,3.34,20250203,3160,-75.51,20240329,740,4.59,20241209,0.35,N,025560,500,297 억,,1290978,N,N,3,N,00,N
20250311,150347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,772,-4,5,-0.52,351698662,458713,155.07,768,777,761,1008,544,776,766.71,2.17,0,-60369,787,781,775,769,763,778,766,298,232,500,520,1,1,59566032,460,-0.78,0.33,12,0.77,-996.00,2340.00,2363,20240329,-67.33,740,20241209,4.32,1008,-23.41,20250212,749,3.07,20250203,3160,-75.57,20240329,740,4.32,20241209,0.35,N,025560,500,297 억,,1290978,N,N,2,N,00,N
20250311,140347,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,774,-2,5,-0.26,341004293,444840,150.38,768,777,761,1008,544,776,766.58,2.17,0,-64808,787,781,775,769,763,778,766,298,232,500,520,1,1,59566032,461,-0.78,0.33,12,0.75,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,1008,-23.21,20250212,749,3.34,20250203,3160,-75.51,20240329,740,4.59,20241209,0.35,N,025560,500,297 억,,1290978,N,N,2,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 160349 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 19 2 2.45 215380817 273422 58.06 779 795 775 1006 542 774 787.70 2.07 0 133015 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 472 -0.80 0.34 12 0.46 -996.00 2340.00 2363 20240329 -66.44 740 20241209 7.16 1008 -21.33 20250212 749 5.87 20250203 3160 -74.91 20240329 740 7.16 20241209 0.34 N 025560 500 297 억 1230558 N N 21 N 00 N
3 20250312 150349 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 16 2 2.07 158041403 201036 42.69 779 792 775 1006 542 774 786.13 2.07 0 104052 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 471 -0.79 0.34 12 0.34 -996.00 2340.00 2363 20240329 -66.57 740 20241209 6.76 1008 -21.63 20250212 749 5.47 20250203 3160 -75.00 20240329 740 6.76 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
4 20250312 140348 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 15 2 1.94 141365803 179885 38.20 779 792 775 1006 542 774 785.87 2.07 0 95061 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 470 -0.79 0.34 12 0.30 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
5 20250312 130348 57 100.00 KOSPI 의료·정밀기기 N N N N N 787 13 2 1.68 107639796 136998 29.09 779 792 775 1006 542 774 785.70 2.07 0 67998 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 469 -0.79 0.34 12 0.23 -996.00 2340.00 2363 20240329 -66.69 740 20241209 6.35 1008 -21.92 20250212 749 5.07 20250203 3160 -75.09 20240329 740 6.35 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
6 20250312 120349 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 15 2 1.94 101328016 128977 27.39 779 792 775 1006 542 774 785.63 2.07 0 62169 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 470 -0.79 0.34 12 0.22 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
7 20250312 110347 57 100.00 KOSPI 의료·정밀기기 N N N N N 785 11 2 1.42 71037042 90454 19.21 779 792 775 1006 542 774 785.34 2.07 0 36686 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 468 -0.79 0.34 12 0.15 -996.00 2340.00 2363 20240329 -66.78 740 20241209 6.08 1008 -22.12 20250212 749 4.81 20250203 3160 -75.16 20240329 740 6.08 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
8 20250312 100348 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 15 2 1.94 52193620 66449 14.11 779 792 775 1006 542 774 785.47 2.07 0 26098 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 470 -0.79 0.34 12 0.11 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 1008 -21.73 20250212 749 5.34 20250203 3160 -75.03 20240329 740 6.62 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
9 20250312 090349 57 100.00 KOSPI 의료·정밀기기 N N N N N 776 2 2 0.26 1626987 2089 0.44 779 779 775 1006 542 774 778.84 2.07 0 -300 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 462 -0.78 0.33 12 0.00 -996.00 2340.00 2363 20240329 -67.16 740 20241209 4.86 1008 -23.02 20250212 749 3.60 20250203 3160 -75.44 20240329 740 4.86 20241209 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
10 20250311 160345 57 100.00 KOSPI 의료·정밀기기 N N N N N 774 -2 5 -0.26 360689313 470330 159.00 768 777 761 1008 544 776 766.89 2.17 0 -60629 787 781 775 769 763 778 766 298 232 500 520 1 1 59566032 461 -0.78 0.33 12 0.79 -996.00 2340.00 2363 20240329 -67.25 740 20241209 4.59 1008 -23.21 20250212 749 3.34 20250203 3160 -75.51 20240329 740 4.59 20241209 0.35 N 025560 500 297 억 1290978 N N 3 N 00 N
11 20250311 150347 57 100.00 KOSPI 의료·정밀기기 N N N N N 772 -4 5 -0.52 351698662 458713 155.07 768 777 761 1008 544 776 766.71 2.17 0 -60369 787 781 775 769 763 778 766 298 232 500 520 1 1 59566032 460 -0.78 0.33 12 0.77 -996.00 2340.00 2363 20240329 -67.33 740 20241209 4.32 1008 -23.41 20250212 749 3.07 20250203 3160 -75.57 20240329 740 4.32 20241209 0.35 N 025560 500 297 억 1290978 N N 2 N 00 N
12 20250311 140347 57 100.00 KOSPI 의료·정밀기기 N N N N N 774 -2 5 -0.26 341004293 444840 150.38 768 777 761 1008 544 776 766.58 2.17 0 -64808 787 781 775 769 763 778 766 298 232 500 520 1 1 59566032 461 -0.78 0.33 12 0.75 -996.00 2340.00 2363 20240329 -67.25 740 20241209 4.59 1008 -23.21 20250212 749 3.34 20250203 3160 -75.51 20240329 740 4.59 20241209 0.35 N 025560 500 297 억 1290978 N N 2 N 00 N