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
372910/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
20250312,161202,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,85,2,2.53,1217289501,351619,279.12,3365,3545,3360,4370,2360,3365,3461.98,4.51,0,-8065,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,955,115.00,0.75,12,1.27,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.54,N,372910,200,55 억,,1247332,N,N,6,N,00,N
20250312,151203,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,110,2,3.27,1161273731,335410,266.25,3365,3545,3360,4370,2360,3365,3462.25,4.51,0,-11190,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,962,115.83,0.75,12,1.21,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,141201,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,110,2,3.27,967286424,279769,222.08,3365,3545,3360,4370,2360,3365,3457.45,4.51,0,-24109,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,962,115.83,0.75,12,1.01,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,131202,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,75,2,2.23,831255994,240505,190.91,3365,3545,3360,4370,2360,3365,3456.29,4.51,0,-27721,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,952,114.67,0.75,12,0.87,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,121206,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,75,2,2.23,798457284,230941,183.32,3365,3545,3360,4370,2360,3365,3457.41,4.51,0,-27563,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,952,114.67,0.75,12,0.83,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,111157,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3420,55,2,1.63,703552927,203279,161.36,3365,3545,3360,4370,2360,3365,3461.02,4.51,0,-38355,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,946,114.00,0.74,12,0.73,30.00,4609.00,7630,20240424,-55.18,2860,20241209,19.58,3850,-11.17,20250113,3060,11.76,20250203,7630,-55.18,20240424,2860,19.58,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,101159,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3400,35,2,1.04,80267834,23687,18.80,3365,3410,3360,4370,2360,3365,3388.69,4.51,0,7757,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,941,113.33,0.74,12,0.09,30.00,4609.00,7630,20240424,-55.44,2860,20241209,18.88,3850,-11.69,20250113,3060,11.11,20250203,7630,-55.44,20240424,2860,18.88,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,091208,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,25,2,0.74,21903510,6501,5.16,3365,3390,3360,4370,2360,3365,3369.25,4.51,0,2981,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,938,113.00,0.74,12,0.02,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250311,161153,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3365,-85,5,-2.46,416636205,124352,121.83,3365,3440,3315,4485,2415,3450,3349.15,4.28,0,-240,3496,3472,3426,3402,3356,3485,3415,55,1035,200,2200,5,1,27674406,931,112.17,0.73,12,0.45,30.00,4609.00,7630,20240424,-55.90,2860,20241209,17.66,3850,-12.60,20250113,3060,9.97,20250203,7630,-55.90,20240424,2860,17.66,20241209,5.56,N,372910,200,55 억,,1183574,N,N,2,N,00,N
20250311,151156,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3380,-70,5,-2.03,372494475,111240,108.98,3365,3440,3315,4485,2415,3450,3347.32,4.28,0,1397,3496,3472,3426,3402,3356,3485,3415,55,1035,200,2200,5,1,27674406,935,112.67,0.73,12,0.40,30.00,4609.00,7630,20240424,-55.70,2860,20241209,18.18,3850,-12.21,20250113,3060,10.46,20250203,7630,-55.70,20240424,2860,18.18,20241209,5.56,N,372910,200,55 억,,1183574,N,N,1,N,00,N
20250311,141200,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3385,-65,5,-1.88,351023420,104885,102.76,3365,3440,3315,4485,2415,3450,3345.40,4.28,0,-1150,3496,3472,3426,3402,3356,3485,3415,55,1035,200,2200,5,1,27674406,937,112.83,0.73,12,0.38,30.00,4609.00,7630,20240424,-55.64,2860,20241209,18.36,3850,-12.08,20250113,3060,10.62,20250203,7630,-55.64,20240424,2860,18.36,20241209,5.56,N,372910,200,55 억,,1183574,N,N,1,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 161202 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 85 2 2.53 1217289501 351619 279.12 3365 3545 3360 4370 2360 3365 3461.98 4.51 0 -8065 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 955 115.00 0.75 12 1.27 30.00 4609.00 7630 20240424 -54.78 2860 20241209 20.63 3850 -10.39 20250113 3060 12.75 20250203 7630 -54.78 20240424 2860 20.63 20241209 5.54 N 372910 200 55 억 1247332 N N 6 N 00 N
3 20250312 151203 57 100.00 KOSPI 의료·정밀기기 N N N N N 3475 110 2 3.27 1161273731 335410 266.25 3365 3545 3360 4370 2360 3365 3462.25 4.51 0 -11190 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 962 115.83 0.75 12 1.21 30.00 4609.00 7630 20240424 -54.46 2860 20241209 21.50 3850 -9.74 20250113 3060 13.56 20250203 7630 -54.46 20240424 2860 21.50 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
4 20250312 141201 57 100.00 KOSPI 의료·정밀기기 N N N N N 3475 110 2 3.27 967286424 279769 222.08 3365 3545 3360 4370 2360 3365 3457.45 4.51 0 -24109 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 962 115.83 0.75 12 1.01 30.00 4609.00 7630 20240424 -54.46 2860 20241209 21.50 3850 -9.74 20250113 3060 13.56 20250203 7630 -54.46 20240424 2860 21.50 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
5 20250312 131202 57 100.00 KOSPI 의료·정밀기기 N N N N N 3440 75 2 2.23 831255994 240505 190.91 3365 3545 3360 4370 2360 3365 3456.29 4.51 0 -27721 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 952 114.67 0.75 12 0.87 30.00 4609.00 7630 20240424 -54.91 2860 20241209 20.28 3850 -10.65 20250113 3060 12.42 20250203 7630 -54.91 20240424 2860 20.28 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
6 20250312 121206 57 100.00 KOSPI 의료·정밀기기 N N N N N 3440 75 2 2.23 798457284 230941 183.32 3365 3545 3360 4370 2360 3365 3457.41 4.51 0 -27563 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 952 114.67 0.75 12 0.83 30.00 4609.00 7630 20240424 -54.91 2860 20241209 20.28 3850 -10.65 20250113 3060 12.42 20250203 7630 -54.91 20240424 2860 20.28 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
7 20250312 111157 57 100.00 KOSPI 의료·정밀기기 N N N N N 3420 55 2 1.63 703552927 203279 161.36 3365 3545 3360 4370 2360 3365 3461.02 4.51 0 -38355 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 946 114.00 0.74 12 0.73 30.00 4609.00 7630 20240424 -55.18 2860 20241209 19.58 3850 -11.17 20250113 3060 11.76 20250203 7630 -55.18 20240424 2860 19.58 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
8 20250312 101159 57 100.00 KOSPI 의료·정밀기기 N N N N N 3400 35 2 1.04 80267834 23687 18.80 3365 3410 3360 4370 2360 3365 3388.69 4.51 0 7757 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 941 113.33 0.74 12 0.09 30.00 4609.00 7630 20240424 -55.44 2860 20241209 18.88 3850 -11.69 20250113 3060 11.11 20250203 7630 -55.44 20240424 2860 18.88 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
9 20250312 091208 57 100.00 KOSPI 의료·정밀기기 N N N N N 3390 25 2 0.74 21903510 6501 5.16 3365 3390 3360 4370 2360 3365 3369.25 4.51 0 2981 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 938 113.00 0.74 12 0.02 30.00 4609.00 7630 20240424 -55.57 2860 20241209 18.53 3850 -11.95 20250113 3060 10.78 20250203 7630 -55.57 20240424 2860 18.53 20241209 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
10 20250311 161153 57 100.00 KOSPI 의료·정밀기기 N N N N N 3365 -85 5 -2.46 416636205 124352 121.83 3365 3440 3315 4485 2415 3450 3349.15 4.28 0 -240 3496 3472 3426 3402 3356 3485 3415 55 1035 200 2200 5 1 27674406 931 112.17 0.73 12 0.45 30.00 4609.00 7630 20240424 -55.90 2860 20241209 17.66 3850 -12.60 20250113 3060 9.97 20250203 7630 -55.90 20240424 2860 17.66 20241209 5.56 N 372910 200 55 억 1183574 N N 2 N 00 N
11 20250311 151156 57 100.00 KOSPI 의료·정밀기기 N N N N N 3380 -70 5 -2.03 372494475 111240 108.98 3365 3440 3315 4485 2415 3450 3347.32 4.28 0 1397 3496 3472 3426 3402 3356 3485 3415 55 1035 200 2200 5 1 27674406 935 112.67 0.73 12 0.40 30.00 4609.00 7630 20240424 -55.70 2860 20241209 18.18 3850 -12.21 20250113 3060 10.46 20250203 7630 -55.70 20240424 2860 18.18 20241209 5.56 N 372910 200 55 억 1183574 N N 1 N 00 N
12 20250311 141200 57 100.00 KOSPI 의료·정밀기기 N N N N N 3385 -65 5 -1.88 351023420 104885 102.76 3365 3440 3315 4485 2415 3450 3345.40 4.28 0 -1150 3496 3472 3426 3402 3356 3485 3415 55 1035 200 2200 5 1 27674406 937 112.83 0.73 12 0.38 30.00 4609.00 7630 20240424 -55.64 2860 20241209 18.36 3850 -12.08 20250113 3060 10.62 20250203 7630 -55.64 20240424 2860 18.36 20241209 5.56 N 372910 200 55 억 1183574 N N 1 N 00 N