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
029460/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
20250312,160358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18400,-50,5,-0.27,125870540,6891,89.84,18440,18520,17910,23950,12920,18450,18265.93,9.22,0,-1203,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2435,5.25,0.32,12,0.05,3508.00,57953.00,26350,20240327,-30.17,15520,20241210,18.56,19600,-6.12,20250226,15620,17.80,20250203,26350,-30.17,20240327,15520,18.56,20241210,0.30,N,029460,500,67 억,,1220460,N,N,5,N,00,N
20250312,150358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18240,-210,5,-1.14,90487380,4966,64.75,18440,18520,17910,23950,12920,18450,18221.38,9.22,0,-1114,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2413,5.20,0.31,12,0.04,3508.00,57953.00,26350,20240327,-30.78,15520,20241210,17.53,19600,-6.94,20250226,15620,16.77,20250203,26350,-30.78,20240327,15520,17.53,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,140357,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18160,-290,5,-1.57,82957980,4553,59.36,18440,18520,17910,23950,12920,18450,18220.51,9.22,0,-1208,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2403,5.18,0.31,12,0.03,3508.00,57953.00,26350,20240327,-31.08,15520,20241210,17.01,19600,-7.35,20250226,15620,16.26,20250203,26350,-31.08,20240327,15520,17.01,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,130357,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18290,-160,5,-0.87,54026630,2964,38.64,18440,18520,17910,23950,12920,18450,18227.61,9.22,0,-713,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2420,5.21,0.32,12,0.02,3508.00,57953.00,26350,20240327,-30.59,15520,20241210,17.85,19600,-6.68,20250226,15620,17.09,20250203,26350,-30.59,20240327,15520,17.85,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,120358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18290,-160,5,-0.87,36889710,2024,26.39,18440,18520,17910,23950,12920,18450,18226.14,9.22,0,-392,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2420,5.21,0.32,12,0.02,3508.00,57953.00,26350,20240327,-30.59,15520,20241210,17.85,19600,-6.68,20250226,15620,17.09,20250203,26350,-30.59,20240327,15520,17.85,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,110356,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18430,-20,5,-0.11,33488410,1838,23.96,18440,18520,17910,23950,12920,18450,18220.03,9.22,0,-299,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2439,5.25,0.32,12,0.01,3508.00,57953.00,26350,20240327,-30.06,15520,20241210,18.75,19600,-5.97,20250226,15620,17.99,20250203,26350,-30.06,20240327,15520,18.75,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,100357,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18470,20,2,0.11,28380630,1559,20.33,18440,18520,17910,23950,12920,18450,18204.38,9.22,0,-185,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2444,5.27,0.32,12,0.01,3508.00,57953.00,26350,20240327,-29.91,15520,20241210,19.01,19600,-5.77,20250226,15620,18.25,20250203,26350,-29.91,20240327,15520,19.01,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,090358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,0,3,0.00,0,0,0.00,0,0,0,23950,12920,18450,0.00,9.22,0,0,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2441,5.26,0.32,12,0.00,3508.00,57953.00,26350,20240327,-29.98,15520,20241210,18.88,19600,-5.87,20250226,15620,18.12,20250203,26350,-29.98,20240327,15520,18.88,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250311,160354,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,-250,5,-1.34,138840205,7662,182.99,18000,18460,17860,24300,13090,18700,18120.62,9.22,0,-548,19020,18860,18610,18450,18200,18735,18325,68,5600,500,13830,10,1,13231263,2441,5.26,0.32,12,0.06,3508.00,57953.00,26350,20240327,-29.98,15520,20241210,18.88,19600,-5.87,20250226,15620,18.12,20250203,26350,-29.98,20240327,15520,18.88,20241210,0.30,N,029460,500,67 억,,1220515,N,N,0,N,00,N
20250311,150356,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18180,-520,5,-2.78,105622665,5855,139.84,18000,18460,17860,24300,13090,18700,18039.74,9.22,0,-464,19020,18860,18610,18450,18200,18735,18325,68,5600,500,13830,10,1,13231263,2405,5.18,0.31,12,0.04,3508.00,57953.00,26350,20240327,-31.01,15520,20241210,17.14,19600,-7.24,20250226,15620,16.39,20250203,26350,-31.01,20240327,15520,17.14,20241210,0.30,N,029460,500,67 억,,1220515,N,N,0,N,00,N
20250311,140356,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18090,-610,5,-3.26,97744560,5420,129.45,18000,18460,17860,24300,13090,18700,18034.05,9.22,0,-612,19020,18860,18610,18450,18200,18735,18325,68,5600,500,13830,10,1,13231263,2394,5.16,0.31,12,0.04,3508.00,57953.00,26350,20240327,-31.35,15520,20241210,16.56,19600,-7.70,20250226,15620,15.81,20250203,26350,-31.35,20240327,15520,16.56,20241210,0.30,N,029460,500,67 억,,1220515,N,N,0,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 160358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18400 -50 5 -0.27 125870540 6891 89.84 18440 18520 17910 23950 12920 18450 18265.93 9.22 0 -1203 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2435 5.25 0.32 12 0.05 3508.00 57953.00 26350 20240327 -30.17 15520 20241210 18.56 19600 -6.12 20250226 15620 17.80 20250203 26350 -30.17 20240327 15520 18.56 20241210 0.30 N 029460 500 67 억 1220460 N N 5 N 00 N
3 20250312 150358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18240 -210 5 -1.14 90487380 4966 64.75 18440 18520 17910 23950 12920 18450 18221.38 9.22 0 -1114 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2413 5.20 0.31 12 0.04 3508.00 57953.00 26350 20240327 -30.78 15520 20241210 17.53 19600 -6.94 20250226 15620 16.77 20250203 26350 -30.78 20240327 15520 17.53 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
4 20250312 140357 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18160 -290 5 -1.57 82957980 4553 59.36 18440 18520 17910 23950 12920 18450 18220.51 9.22 0 -1208 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2403 5.18 0.31 12 0.03 3508.00 57953.00 26350 20240327 -31.08 15520 20241210 17.01 19600 -7.35 20250226 15620 16.26 20250203 26350 -31.08 20240327 15520 17.01 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
5 20250312 130357 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18290 -160 5 -0.87 54026630 2964 38.64 18440 18520 17910 23950 12920 18450 18227.61 9.22 0 -713 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2420 5.21 0.32 12 0.02 3508.00 57953.00 26350 20240327 -30.59 15520 20241210 17.85 19600 -6.68 20250226 15620 17.09 20250203 26350 -30.59 20240327 15520 17.85 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
6 20250312 120358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18290 -160 5 -0.87 36889710 2024 26.39 18440 18520 17910 23950 12920 18450 18226.14 9.22 0 -392 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2420 5.21 0.32 12 0.02 3508.00 57953.00 26350 20240327 -30.59 15520 20241210 17.85 19600 -6.68 20250226 15620 17.09 20250203 26350 -30.59 20240327 15520 17.85 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
7 20250312 110356 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18430 -20 5 -0.11 33488410 1838 23.96 18440 18520 17910 23950 12920 18450 18220.03 9.22 0 -299 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2439 5.25 0.32 12 0.01 3508.00 57953.00 26350 20240327 -30.06 15520 20241210 18.75 19600 -5.97 20250226 15620 17.99 20250203 26350 -30.06 20240327 15520 18.75 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
8 20250312 100357 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18470 20 2 0.11 28380630 1559 20.33 18440 18520 17910 23950 12920 18450 18204.38 9.22 0 -185 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2444 5.27 0.32 12 0.01 3508.00 57953.00 26350 20240327 -29.91 15520 20241210 19.01 19600 -5.77 20250226 15620 18.25 20250203 26350 -29.91 20240327 15520 19.01 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
9 20250312 090358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18450 0 3 0.00 0 0 0.00 0 0 0 23950 12920 18450 0.00 9.22 0 0 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2441 5.26 0.32 12 0.00 3508.00 57953.00 26350 20240327 -29.98 15520 20241210 18.88 19600 -5.87 20250226 15620 18.12 20250203 26350 -29.98 20240327 15520 18.88 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
10 20250311 160354 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18450 -250 5 -1.34 138840205 7662 182.99 18000 18460 17860 24300 13090 18700 18120.62 9.22 0 -548 19020 18860 18610 18450 18200 18735 18325 68 5600 500 13830 10 1 13231263 2441 5.26 0.32 12 0.06 3508.00 57953.00 26350 20240327 -29.98 15520 20241210 18.88 19600 -5.87 20250226 15620 18.12 20250203 26350 -29.98 20240327 15520 18.88 20241210 0.30 N 029460 500 67 억 1220515 N N 0 N 00 N
11 20250311 150356 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18180 -520 5 -2.78 105622665 5855 139.84 18000 18460 17860 24300 13090 18700 18039.74 9.22 0 -464 19020 18860 18610 18450 18200 18735 18325 68 5600 500 13830 10 1 13231263 2405 5.18 0.31 12 0.04 3508.00 57953.00 26350 20240327 -31.01 15520 20241210 17.14 19600 -7.24 20250226 15620 16.39 20250203 26350 -31.01 20240327 15520 17.14 20241210 0.30 N 029460 500 67 억 1220515 N N 0 N 00 N
12 20250311 140356 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18090 -610 5 -3.26 97744560 5420 129.45 18000 18460 17860 24300 13090 18700 18034.05 9.22 0 -612 19020 18860 18610 18450 18200 18735 18325 68 5600 500 13830 10 1 13231263 2394 5.16 0.31 12 0.04 3508.00 57953.00 26350 20240327 -31.35 15520 20241210 16.56 19600 -7.70 20250226 15620 15.81 20250203 26350 -31.35 20240327 15520 16.56 20241210 0.30 N 029460 500 67 억 1220515 N N 0 N 00 N