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
281820/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
20250312,161045,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35000,1650,2,4.95,3317476225,95473,182.52,33200,35400,33200,43350,23350,33350,34747.61,13.35,0,-7264,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7242,23.03,1.58,12,0.46,1520.00,22179.00,59000,20240711,-40.68,25150,20241220,39.17,41400,-15.46,20250218,25850,35.40,20250102,59000,-40.68,20240711,25150,39.17,20241220,0.85,N,281820,500,104 억,,2761143,N,N,158,N,00,N
20250312,151046,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35100,1750,2,5.25,3102112075,89329,170.78,33200,35400,33200,43350,23350,33350,34726.82,13.35,0,-4456,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7262,23.09,1.58,12,0.43,1520.00,22179.00,59000,20240711,-40.51,25150,20241220,39.56,41400,-15.22,20250218,25850,35.78,20250102,59000,-40.51,20240711,25150,39.56,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,141044,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34950,1600,2,4.80,2648559800,76363,145.99,33200,35400,33200,43350,23350,33350,34683.81,13.35,0,-315,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7231,22.99,1.58,12,0.37,1520.00,22179.00,59000,20240711,-40.76,25150,20241220,38.97,41400,-15.58,20250218,25850,35.20,20250102,59000,-40.76,20240711,25150,38.97,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,131045,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34500,1150,2,3.45,1998723575,57746,110.40,33200,35400,33200,43350,23350,33350,34612.33,13.35,0,1127,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7138,22.70,1.56,12,0.28,1520.00,22179.00,59000,20240711,-41.53,25150,20241220,37.18,41400,-16.67,20250218,25850,33.46,20250102,59000,-41.53,20240711,25150,37.18,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,121048,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34650,1300,2,3.90,1721764275,49724,95.06,33200,35400,33200,43350,23350,33350,34626.42,13.35,0,229,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7169,22.80,1.56,12,0.24,1520.00,22179.00,59000,20240711,-41.27,25150,20241220,37.77,41400,-16.30,20250218,25850,34.04,20250102,59000,-41.27,20240711,25150,37.77,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,111040,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34850,1500,2,4.50,1555614875,44935,85.90,33200,35400,33200,43350,23350,33350,34619.22,13.35,0,796,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7211,22.93,1.57,12,0.22,1520.00,22179.00,59000,20240711,-40.93,25150,20241220,38.57,41400,-15.82,20250218,25850,34.82,20250102,59000,-40.93,20240711,25150,38.57,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,101043,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35150,1800,2,5.40,1251754100,36235,69.27,33200,35400,33200,43350,23350,33350,34545.44,13.35,0,-1385,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7273,23.12,1.58,12,0.18,1520.00,22179.00,59000,20240711,-40.42,25150,20241220,39.76,41400,-15.10,20250218,25850,35.98,20250102,59000,-40.42,20240711,25150,39.76,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,091049,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33900,550,2,1.65,166695725,4960,9.48,33200,33950,33200,43350,23350,33350,33608.01,13.35,0,718,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7014,22.30,1.53,12,0.02,1520.00,22179.00,59000,20240711,-42.54,25150,20241220,34.79,41400,-18.12,20250218,25850,31.14,20250102,59000,-42.54,20240711,25150,34.79,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250311,161037,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33350,-200,5,-0.60,1692416775,51940,101.17,32500,33500,31600,43600,23500,33550,32583.35,13.32,0,-8760,35416,34482,33966,33032,32516,34225,32775,104,10050,500,23480,50,1,20690323,6900,21.94,1.50,12,0.25,1520.00,22179.00,59000,20240711,-43.47,25150,20241220,32.60,41400,-19.44,20250218,25850,29.01,20250102,59000,-43.47,20240711,25150,32.60,20241220,0.84,N,281820,500,104 억,,2755638,N,N,1437,N,00,N
20250311,151040,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33350,-200,5,-0.60,1593268275,48971,95.38,32500,33450,31600,43600,23500,33550,32534.93,13.32,0,-7266,35416,34482,33966,33032,32516,34225,32775,104,10050,500,23480,50,1,20690323,6900,21.94,1.50,12,0.24,1520.00,22179.00,59000,20240711,-43.47,25150,20241220,32.60,41400,-19.44,20250218,25850,29.01,20250102,59000,-43.47,20240711,25150,32.60,20241220,0.84,N,281820,500,104 억,,2755638,N,N,73,N,00,N
20250311,141043,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32800,-750,5,-2.24,1398664250,43082,83.91,32500,33250,31600,43600,23500,33550,32465.17,13.32,0,-6670,35416,34482,33966,33032,32516,34225,32775,104,10050,500,23480,50,1,20690323,6786,21.58,1.48,12,0.21,1520.00,22179.00,59000,20240711,-44.41,25150,20241220,30.42,41400,-20.77,20250218,25850,26.89,20250102,59000,-44.41,20240711,25150,30.42,20241220,0.84,N,281820,500,104 억,,2755638,N,N,73,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 161045 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35000 1650 2 4.95 3317476225 95473 182.52 33200 35400 33200 43350 23350 33350 34747.61 13.35 0 -7264 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7242 23.03 1.58 12 0.46 1520.00 22179.00 59000 20240711 -40.68 25150 20241220 39.17 41400 -15.46 20250218 25850 35.40 20250102 59000 -40.68 20240711 25150 39.17 20241220 0.85 N 281820 500 104 억 2761143 N N 158 N 00 N
3 20250312 151046 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35100 1750 2 5.25 3102112075 89329 170.78 33200 35400 33200 43350 23350 33350 34726.82 13.35 0 -4456 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7262 23.09 1.58 12 0.43 1520.00 22179.00 59000 20240711 -40.51 25150 20241220 39.56 41400 -15.22 20250218 25850 35.78 20250102 59000 -40.51 20240711 25150 39.56 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
4 20250312 141044 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34950 1600 2 4.80 2648559800 76363 145.99 33200 35400 33200 43350 23350 33350 34683.81 13.35 0 -315 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7231 22.99 1.58 12 0.37 1520.00 22179.00 59000 20240711 -40.76 25150 20241220 38.97 41400 -15.58 20250218 25850 35.20 20250102 59000 -40.76 20240711 25150 38.97 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
5 20250312 131045 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34500 1150 2 3.45 1998723575 57746 110.40 33200 35400 33200 43350 23350 33350 34612.33 13.35 0 1127 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7138 22.70 1.56 12 0.28 1520.00 22179.00 59000 20240711 -41.53 25150 20241220 37.18 41400 -16.67 20250218 25850 33.46 20250102 59000 -41.53 20240711 25150 37.18 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
6 20250312 121048 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34650 1300 2 3.90 1721764275 49724 95.06 33200 35400 33200 43350 23350 33350 34626.42 13.35 0 229 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7169 22.80 1.56 12 0.24 1520.00 22179.00 59000 20240711 -41.27 25150 20241220 37.77 41400 -16.30 20250218 25850 34.04 20250102 59000 -41.27 20240711 25150 37.77 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
7 20250312 111040 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34850 1500 2 4.50 1555614875 44935 85.90 33200 35400 33200 43350 23350 33350 34619.22 13.35 0 796 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7211 22.93 1.57 12 0.22 1520.00 22179.00 59000 20240711 -40.93 25150 20241220 38.57 41400 -15.82 20250218 25850 34.82 20250102 59000 -40.93 20240711 25150 38.57 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
8 20250312 101043 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35150 1800 2 5.40 1251754100 36235 69.27 33200 35400 33200 43350 23350 33350 34545.44 13.35 0 -1385 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7273 23.12 1.58 12 0.18 1520.00 22179.00 59000 20240711 -40.42 25150 20241220 39.76 41400 -15.10 20250218 25850 35.98 20250102 59000 -40.42 20240711 25150 39.76 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
9 20250312 091049 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33900 550 2 1.65 166695725 4960 9.48 33200 33950 33200 43350 23350 33350 33608.01 13.35 0 718 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7014 22.30 1.53 12 0.02 1520.00 22179.00 59000 20240711 -42.54 25150 20241220 34.79 41400 -18.12 20250218 25850 31.14 20250102 59000 -42.54 20240711 25150 34.79 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
10 20250311 161037 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33350 -200 5 -0.60 1692416775 51940 101.17 32500 33500 31600 43600 23500 33550 32583.35 13.32 0 -8760 35416 34482 33966 33032 32516 34225 32775 104 10050 500 23480 50 1 20690323 6900 21.94 1.50 12 0.25 1520.00 22179.00 59000 20240711 -43.47 25150 20241220 32.60 41400 -19.44 20250218 25850 29.01 20250102 59000 -43.47 20240711 25150 32.60 20241220 0.84 N 281820 500 104 억 2755638 N N 1437 N 00 N
11 20250311 151040 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33350 -200 5 -0.60 1593268275 48971 95.38 32500 33450 31600 43600 23500 33550 32534.93 13.32 0 -7266 35416 34482 33966 33032 32516 34225 32775 104 10050 500 23480 50 1 20690323 6900 21.94 1.50 12 0.24 1520.00 22179.00 59000 20240711 -43.47 25150 20241220 32.60 41400 -19.44 20250218 25850 29.01 20250102 59000 -43.47 20240711 25150 32.60 20241220 0.84 N 281820 500 104 억 2755638 N N 73 N 00 N
12 20250311 141043 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 32800 -750 5 -2.24 1398664250 43082 83.91 32500 33250 31600 43600 23500 33550 32465.17 13.32 0 -6670 35416 34482 33966 33032 32516 34225 32775 104 10050 500 23480 50 1 20690323 6786 21.58 1.48 12 0.21 1520.00 22179.00 59000 20240711 -44.41 25150 20241220 30.42 41400 -20.77 20250218 25850 26.89 20250102 59000 -44.41 20240711 25150 30.42 20241220 0.84 N 281820 500 104 억 2755638 N N 73 N 00 N