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
105840/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
20250312,160747,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7720,30,2,0.39,887058895,114001,76.72,7780,7930,7690,9990,5390,7690,7781.23,3.95,0,-1944,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1569,13.45,0.92,12,0.56,574.00,8378.00,11200,20240527,-31.07,5630,20241209,37.12,8500,-9.18,20250124,6370,21.19,20250102,11200,-31.07,20240527,5630,37.12,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,150749,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7700,10,2,0.13,851955345,109447,73.65,7780,7930,7690,9990,5390,7690,7784.21,3.95,0,-852,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1565,13.41,0.92,12,0.54,574.00,8378.00,11200,20240527,-31.25,5630,20241209,36.77,8500,-9.41,20250124,6370,20.88,20250102,11200,-31.25,20240527,5630,36.77,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,140747,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7770,80,2,1.04,713427190,91481,61.56,7780,7930,7710,9990,5390,7690,7798.67,3.95,0,6889,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1579,13.54,0.93,12,0.45,574.00,8378.00,11200,20240527,-30.62,5630,20241209,38.01,8500,-8.59,20250124,6370,21.98,20250102,11200,-30.62,20240527,5630,38.01,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,130747,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7720,30,2,0.39,633371910,81143,54.60,7780,7930,7710,9990,5390,7690,7805.67,3.95,0,5912,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1569,13.45,0.92,12,0.40,574.00,8378.00,11200,20240527,-31.07,5630,20241209,37.12,8500,-9.18,20250124,6370,21.19,20250102,11200,-31.07,20240527,5630,37.12,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,120749,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7800,110,2,1.43,502898780,64314,43.28,7780,7930,7710,9990,5390,7690,7819.49,3.95,0,3384,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1585,13.59,0.93,12,0.32,574.00,8378.00,11200,20240527,-30.36,5630,20241209,38.54,8500,-8.24,20250124,6370,22.45,20250102,11200,-30.36,20240527,5630,38.54,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,110744,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7810,120,2,1.56,460496660,58873,39.62,7780,7930,7710,9990,5390,7690,7821.93,3.95,0,1890,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1587,13.61,0.93,12,0.29,574.00,8378.00,11200,20240527,-30.27,5630,20241209,38.72,8500,-8.12,20250124,6370,22.61,20250102,11200,-30.27,20240527,5630,38.72,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,100745,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7820,130,2,1.69,388398820,49677,33.43,7780,7930,7710,9990,5390,7690,7818.56,3.95,0,2377,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1589,13.62,0.93,12,0.24,574.00,8378.00,11200,20240527,-30.18,5630,20241209,38.90,8500,-8.00,20250124,6370,22.76,20250102,11200,-30.18,20240527,5630,38.90,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,090751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7770,80,2,1.04,51679230,6667,4.49,7780,7790,7710,9990,5390,7690,7751.77,3.95,0,1385,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1579,13.54,0.93,12,0.03,574.00,8378.00,11200,20240527,-30.62,5630,20241209,38.01,8500,-8.59,20250124,6370,21.98,20250102,11200,-30.62,20240527,5630,38.01,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250311,160741,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7690,-120,5,-1.54,1114507815,146886,125.54,7630,7740,7490,10150,5470,7810,7587.56,3.87,0,-9901,8083,7946,7803,7666,7523,7875,7595,102,2340,500,5620,10,1,20323614,1563,13.40,0.92,12,0.72,574.00,8378.00,11200,20240527,-31.34,5630,20241209,36.59,8500,-9.53,20250124,6370,20.72,20250102,11200,-31.34,20240527,5630,36.59,20241209,4.63,N,105840,500,101 억,,786552,N,N,283,N,00,N
20250311,150744,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7660,-150,5,-1.92,1087213675,143324,122.49,7630,7740,7490,10150,5470,7810,7585.71,3.87,0,-11495,8083,7946,7803,7666,7523,7875,7595,102,2340,500,5620,10,1,20323614,1557,13.34,0.91,12,0.71,574.00,8378.00,11200,20240527,-31.61,5630,20241209,36.06,8500,-9.88,20250124,6370,20.25,20250102,11200,-31.61,20240527,5630,36.06,20241209,4.63,N,105840,500,101 억,,786552,N,N,0,N,00,N
20250311,140744,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7710,-100,5,-1.28,947073495,125026,106.85,7630,7740,7490,10150,5470,7810,7575.01,3.87,0,-18875,8083,7946,7803,7666,7523,7875,7595,102,2340,500,5620,10,1,20323614,1567,13.43,0.92,12,0.62,574.00,8378.00,11200,20240527,-31.16,5630,20241209,36.94,8500,-9.29,20250124,6370,21.04,20250102,11200,-31.16,20240527,5630,36.94,20241209,4.63,N,105840,500,101 억,,786552,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 160747 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7720 30 2 0.39 887058895 114001 76.72 7780 7930 7690 9990 5390 7690 7781.23 3.95 0 -1944 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1569 13.45 0.92 12 0.56 574.00 8378.00 11200 20240527 -31.07 5630 20241209 37.12 8500 -9.18 20250124 6370 21.19 20250102 11200 -31.07 20240527 5630 37.12 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
3 20250312 150749 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7700 10 2 0.13 851955345 109447 73.65 7780 7930 7690 9990 5390 7690 7784.21 3.95 0 -852 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1565 13.41 0.92 12 0.54 574.00 8378.00 11200 20240527 -31.25 5630 20241209 36.77 8500 -9.41 20250124 6370 20.88 20250102 11200 -31.25 20240527 5630 36.77 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
4 20250312 140747 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7770 80 2 1.04 713427190 91481 61.56 7780 7930 7710 9990 5390 7690 7798.67 3.95 0 6889 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1579 13.54 0.93 12 0.45 574.00 8378.00 11200 20240527 -30.62 5630 20241209 38.01 8500 -8.59 20250124 6370 21.98 20250102 11200 -30.62 20240527 5630 38.01 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
5 20250312 130747 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7720 30 2 0.39 633371910 81143 54.60 7780 7930 7710 9990 5390 7690 7805.67 3.95 0 5912 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1569 13.45 0.92 12 0.40 574.00 8378.00 11200 20240527 -31.07 5630 20241209 37.12 8500 -9.18 20250124 6370 21.19 20250102 11200 -31.07 20240527 5630 37.12 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
6 20250312 120749 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7800 110 2 1.43 502898780 64314 43.28 7780 7930 7710 9990 5390 7690 7819.49 3.95 0 3384 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1585 13.59 0.93 12 0.32 574.00 8378.00 11200 20240527 -30.36 5630 20241209 38.54 8500 -8.24 20250124 6370 22.45 20250102 11200 -30.36 20240527 5630 38.54 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
7 20250312 110744 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7810 120 2 1.56 460496660 58873 39.62 7780 7930 7710 9990 5390 7690 7821.93 3.95 0 1890 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1587 13.61 0.93 12 0.29 574.00 8378.00 11200 20240527 -30.27 5630 20241209 38.72 8500 -8.12 20250124 6370 22.61 20250102 11200 -30.27 20240527 5630 38.72 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
8 20250312 100745 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7820 130 2 1.69 388398820 49677 33.43 7780 7930 7710 9990 5390 7690 7818.56 3.95 0 2377 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1589 13.62 0.93 12 0.24 574.00 8378.00 11200 20240527 -30.18 5630 20241209 38.90 8500 -8.00 20250124 6370 22.76 20250102 11200 -30.18 20240527 5630 38.90 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
9 20250312 090751 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7770 80 2 1.04 51679230 6667 4.49 7780 7790 7710 9990 5390 7690 7751.77 3.95 0 1385 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1579 13.54 0.93 12 0.03 574.00 8378.00 11200 20240527 -30.62 5630 20241209 38.01 8500 -8.59 20250124 6370 21.98 20250102 11200 -30.62 20240527 5630 38.01 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
10 20250311 160741 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7690 -120 5 -1.54 1114507815 146886 125.54 7630 7740 7490 10150 5470 7810 7587.56 3.87 0 -9901 8083 7946 7803 7666 7523 7875 7595 102 2340 500 5620 10 1 20323614 1563 13.40 0.92 12 0.72 574.00 8378.00 11200 20240527 -31.34 5630 20241209 36.59 8500 -9.53 20250124 6370 20.72 20250102 11200 -31.34 20240527 5630 36.59 20241209 4.63 N 105840 500 101 억 786552 N N 283 N 00 N
11 20250311 150744 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7660 -150 5 -1.92 1087213675 143324 122.49 7630 7740 7490 10150 5470 7810 7585.71 3.87 0 -11495 8083 7946 7803 7666 7523 7875 7595 102 2340 500 5620 10 1 20323614 1557 13.34 0.91 12 0.71 574.00 8378.00 11200 20240527 -31.61 5630 20241209 36.06 8500 -9.88 20250124 6370 20.25 20250102 11200 -31.61 20240527 5630 36.06 20241209 4.63 N 105840 500 101 억 786552 N N 0 N 00 N
12 20250311 140744 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7710 -100 5 -1.28 947073495 125026 106.85 7630 7740 7490 10150 5470 7810 7575.01 3.87 0 -18875 8083 7946 7803 7666 7523 7875 7595 102 2340 500 5620 10 1 20323614 1567 13.43 0.92 12 0.62 574.00 8378.00 11200 20240527 -31.16 5630 20241209 36.94 8500 -9.29 20250124 6370 21.04 20250102 11200 -31.16 20240527 5630 36.94 20241209 4.63 N 105840 500 101 억 786552 N N 0 N 00 N