ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,-7,5,-0.88,228188483,289002,93.82,795,797,785,1033,557,795,789.58,2.41,0,-22192,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,469,-0.79,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,1008,-21.83,20250212,749,5.21,20250203,3160,-75.06,20240329,740,6.49,20241209,0.35,N,025560,500,297 억,,1435861,N,N,6,N,00,N
20250318,150356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,-9,5,-1.13,215510566,272907,88.59,795,797,785,1033,557,795,789.69,2.41,0,-22927,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,468,-0.79,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,1008,-22.02,20250212,749,4.94,20250203,3160,-75.13,20240329,740,6.22,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,140355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,-9,5,-1.13,193570108,245014,79.54,795,797,785,1033,557,795,790.04,2.41,0,-26576,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,468,-0.79,0.34,12,0.41,-996.00,2340.00,2363,20240329,-66.74,740,20241209,6.22,1008,-22.02,20250212,749,4.94,20250203,3160,-75.13,20240329,740,6.22,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,130354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-6,5,-0.75,161966554,204790,66.48,795,797,785,1033,557,795,790.89,2.41,0,-26575,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,470,-0.79,0.34,12,0.34,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,120354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,787,-8,5,-1.01,130388009,164642,53.45,795,797,787,1033,557,795,791.95,2.41,0,-16931,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,469,-0.79,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.69,740,20241209,6.35,1008,-21.92,20250212,749,5.07,20250203,3160,-75.09,20240329,740,6.35,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,110353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,-3,5,-0.38,83207436,104886,34.05,795,797,792,1033,557,795,793.31,2.41,0,7121,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,472,-0.80,0.34,12,0.18,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,100355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,-2,5,-0.25,50818532,64005,20.78,795,797,792,1033,557,795,793.98,2.41,0,8348,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,472,-0.80,0.34,12,0.11,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250318,090355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,1,2,0.13,2672889,3362,1.09,795,796,795,1033,557,795,795.03,2.41,0,441,807,801,797,791,787,799,789,298,238,500,540,1,1,59566032,474,-0.80,0.34,12,0.01,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,1008,-21.03,20250212,749,6.28,20250203,3160,-74.81,20240329,740,7.57,20241209,0.35,N,025560,500,297 억,,1435861,N,N,8,N,00,N
20250317,160354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-3,5,-0.38,245336886,307929,181.16,800,803,793,1037,559,798,796.73,2.33,0,65253,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,474,-0.80,0.34,12,0.52,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,1008,-21.13,20250212,749,6.14,20250203,3160,-74.84,20240329,740,7.43,20241209,0.34,N,025560,500,297 억,,1387497,N,N,8,N,00,N
20250317,150353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,-2,5,-0.25,232517650,291796,171.67,800,803,793,1037,559,798,796.85,2.33,0,62864,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,474,-0.80,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,1008,-21.03,20250212,749,6.28,20250203,3160,-74.81,20240329,740,7.57,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250317,140354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,797,-1,5,-0.13,192528236,241604,142.14,800,803,793,1037,559,798,796.88,2.33,0,38480,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,475,-0.80,0.34,12,0.41,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,1008,-20.93,20250212,749,6.41,20250203,3160,-74.78,20240329,740,7.70,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,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 20250318 160353 57 100.00 KOSPI 의료·정밀기기 N N N N N 788 -7 5 -0.88 228188483 289002 93.82 795 797 785 1033 557 795 789.58 2.41 0 -22192 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 469 -0.79 0.34 12 0.49 -996.00 2340.00 2363 20240329 -66.65 740 20241209 6.49 1008 -21.83 20250212 749 5.21 20250203 3160 -75.06 20240329 740 6.49 20241209 0.35 N 025560 500 297 억 1435861 N N 6 N 00 N
3 20250318 150356 57 100.00 KOSPI 의료·정밀기기 N N N N N 786 -9 5 -1.13 215510566 272907 88.59 795 797 785 1033 557 795 789.69 2.41 0 -22927 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 468 -0.79 0.34 12 0.46 -996.00 2340.00 2363 20240329 -66.74 740 20241209 6.22 1008 -22.02 20250212 749 4.94 20250203 3160 -75.13 20240329 740 6.22 20241209 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
4 20250318 140355 57 100.00 KOSPI 의료·정밀기기 N N N N N 786 -9 5 -1.13 193570108 245014 79.54 795 797 785 1033 557 795 790.04 2.41 0 -26576 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 468 -0.79 0.34 12 0.41 -996.00 2340.00 2363 20240329 -66.74 740 20241209 6.22 1008 -22.02 20250212 749 4.94 20250203 3160 -75.13 20240329 740 6.22 20241209 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
5 20250318 130354 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -6 5 -0.75 161966554 204790 66.48 795 797 785 1033 557 795 790.89 2.41 0 -26575 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 470 -0.79 0.34 12 0.34 -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 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
6 20250318 120354 57 100.00 KOSPI 의료·정밀기기 N N N N N 787 -8 5 -1.01 130388009 164642 53.45 795 797 787 1033 557 795 791.95 2.41 0 -16931 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 469 -0.79 0.34 12 0.28 -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 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
7 20250318 110353 57 100.00 KOSPI 의료·정밀기기 N N N N N 792 -3 5 -0.38 83207436 104886 34.05 795 797 792 1033 557 795 793.31 2.41 0 7121 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 472 -0.80 0.34 12 0.18 -996.00 2340.00 2363 20240329 -66.48 740 20241209 7.03 1008 -21.43 20250212 749 5.74 20250203 3160 -74.94 20240329 740 7.03 20241209 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
8 20250318 100355 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 -2 5 -0.25 50818532 64005 20.78 795 797 792 1033 557 795 793.98 2.41 0 8348 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 472 -0.80 0.34 12 0.11 -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 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
9 20250318 090355 57 100.00 KOSPI 의료·정밀기기 N N N N N 796 1 2 0.13 2672889 3362 1.09 795 796 795 1033 557 795 795.03 2.41 0 441 807 801 797 791 787 799 789 298 238 500 540 1 1 59566032 474 -0.80 0.34 12 0.01 -996.00 2340.00 2363 20240329 -66.31 740 20241209 7.57 1008 -21.03 20250212 749 6.28 20250203 3160 -74.81 20240329 740 7.57 20241209 0.35 N 025560 500 297 억 1435861 N N 8 N 00 N
10 20250317 160354 57 100.00 KOSPI 의료·정밀기기 N N N N N 795 -3 5 -0.38 245336886 307929 181.16 800 803 793 1037 559 798 796.73 2.33 0 65253 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 474 -0.80 0.34 12 0.52 -996.00 2340.00 2363 20240329 -66.36 740 20241209 7.43 1008 -21.13 20250212 749 6.14 20250203 3160 -74.84 20240329 740 7.43 20241209 0.34 N 025560 500 297 억 1387497 N N 8 N 00 N
11 20250317 150353 57 100.00 KOSPI 의료·정밀기기 N N N N N 796 -2 5 -0.25 232517650 291796 171.67 800 803 793 1037 559 798 796.85 2.33 0 62864 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 474 -0.80 0.34 12 0.49 -996.00 2340.00 2363 20240329 -66.31 740 20241209 7.57 1008 -21.03 20250212 749 6.28 20250203 3160 -74.81 20240329 740 7.57 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
12 20250317 140354 57 100.00 KOSPI 의료·정밀기기 N N N N N 797 -1 5 -0.13 192528236 241604 142.14 800 803 793 1037 559 798 796.88 2.33 0 38480 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 475 -0.80 0.34 12 0.41 -996.00 2340.00 2363 20240329 -66.27 740 20241209 7.70 1008 -20.93 20250212 749 6.41 20250203 3160 -74.78 20240329 740 7.70 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N