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
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
20250318,160403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19140,-150,5,-0.78,180214670,9560,79.56,19290,19290,18690,25050,13510,19290,18850.91,9.21,0,-3474,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2532,5.46,0.33,12,0.07,3508.00,57953.00,26350,20240327,-27.36,15520,20241210,23.32,19600,-2.35,20250226,15620,22.54,20250203,26350,-27.36,20240327,15520,23.32,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,150405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18790,-500,5,-2.59,154751830,8222,68.43,19290,19290,18690,25050,13510,19290,18821.68,9.21,0,-3497,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2486,5.36,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.69,15520,20241210,21.07,19600,-4.13,20250226,15620,20.29,20250203,26350,-28.69,20240327,15520,21.07,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,140404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18750,-540,5,-2.80,145767810,7743,64.44,19290,19290,18690,25050,13510,19290,18825.75,9.21,0,-3215,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2481,5.34,0.32,12,0.06,3508.00,57953.00,26350,20240327,-28.84,15520,20241210,20.81,19600,-4.34,20250226,15620,20.04,20250203,26350,-28.84,20240327,15520,20.81,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,130403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18700,-590,5,-3.06,131274670,6968,57.99,19290,19290,18690,25050,13510,19290,18839.65,9.21,0,-3077,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2474,5.33,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.03,15520,20241210,20.49,19600,-4.59,20250226,15620,19.72,20250203,26350,-29.03,20240327,15520,20.49,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,120403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18730,-560,5,-2.90,116113440,6158,51.25,19290,19290,18690,25050,13510,19290,18855.71,9.21,0,-2671,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2478,5.34,0.32,12,0.05,3508.00,57953.00,26350,20240327,-28.92,15520,20241210,20.68,19600,-4.44,20250226,15620,19.91,20250203,26350,-28.92,20240327,15520,20.68,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,110403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18720,-570,5,-2.95,106696270,5655,47.06,19290,19290,18690,25050,13510,19290,18867.60,9.21,0,-2586,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2477,5.34,0.32,12,0.04,3508.00,57953.00,26350,20240327,-28.96,15520,20241210,20.62,19600,-4.49,20250226,15620,19.85,20250203,26350,-28.96,20240327,15520,20.62,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,100404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18800,-490,5,-2.54,77225060,4083,33.98,19290,19290,18800,25050,13510,19290,18913.80,9.21,0,-1808,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2487,5.36,0.32,12,0.03,3508.00,57953.00,26350,20240327,-28.65,15520,20241210,21.13,19600,-4.08,20250226,15620,20.36,20250203,26350,-28.65,20240327,15520,21.13,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250318,090404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18980,-310,5,-1.61,8435570,442,3.68,19290,19290,18950,25050,13510,19290,19085.00,9.21,0,246,19730,19510,19140,18920,18550,19620,19030,68,5760,500,14270,10,1,13231263,2511,5.41,0.33,12,0.00,3508.00,57953.00,26350,20240327,-27.97,15520,20241210,22.29,19600,-3.16,20250226,15620,21.51,20250203,26350,-27.97,20240327,15520,22.29,20241210,0.29,N,029460,500,67 억,,1218962,N,N,7,N,00,N
20250317,160403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19290,390,2,2.06,228386225,11982,112.86,18850,19360,18770,24550,13230,18900,19060.78,9.21,0,2980,19553,19226,18873,18546,18193,19390,18710,68,5650,500,13980,10,1,13231263,2552,5.50,0.33,12,0.09,3508.00,57953.00,26350,20240327,-26.79,15520,20241210,24.29,19600,-1.58,20250226,15620,23.50,20250203,26350,-26.79,20240327,15520,24.29,20241210,0.29,N,029460,500,67 억,,1218789,N,N,7,N,00,N
20250317,150402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19050,150,2,0.79,188332755,9898,93.23,18850,19260,18770,24550,13230,18900,19027.35,9.21,0,3138,19553,19226,18873,18546,18193,19390,18710,68,5650,500,13980,10,1,13231263,2521,5.43,0.33,12,0.07,3508.00,57953.00,26350,20240327,-27.70,15520,20241210,22.74,19600,-2.81,20250226,15620,21.96,20250203,26350,-27.70,20240327,15520,22.74,20241210,0.29,N,029460,500,67 억,,1218789,N,N,4,N,00,N
20250317,140403,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,0,3,0.00,80706390,4271,40.23,18850,19090,18770,24550,13230,18900,18896.37,9.21,0,960,19553,19226,18873,18546,18193,19390,18710,68,5650,500,13980,10,1,13231263,2501,5.39,0.33,12,0.03,3508.00,57953.00,26350,20240327,-28.27,15520,20241210,21.78,19600,-3.57,20250226,15620,21.00,20250203,26350,-28.27,20240327,15520,21.78,20241210,0.29,N,029460,500,67 억,,1218789,N,N,4,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 160403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19140 -150 5 -0.78 180214670 9560 79.56 19290 19290 18690 25050 13510 19290 18850.91 9.21 0 -3474 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2532 5.46 0.33 12 0.07 3508.00 57953.00 26350 20240327 -27.36 15520 20241210 23.32 19600 -2.35 20250226 15620 22.54 20250203 26350 -27.36 20240327 15520 23.32 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
3 20250318 150405 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18790 -500 5 -2.59 154751830 8222 68.43 19290 19290 18690 25050 13510 19290 18821.68 9.21 0 -3497 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2486 5.36 0.32 12 0.06 3508.00 57953.00 26350 20240327 -28.69 15520 20241210 21.07 19600 -4.13 20250226 15620 20.29 20250203 26350 -28.69 20240327 15520 21.07 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
4 20250318 140404 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18750 -540 5 -2.80 145767810 7743 64.44 19290 19290 18690 25050 13510 19290 18825.75 9.21 0 -3215 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2481 5.34 0.32 12 0.06 3508.00 57953.00 26350 20240327 -28.84 15520 20241210 20.81 19600 -4.34 20250226 15620 20.04 20250203 26350 -28.84 20240327 15520 20.81 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
5 20250318 130403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18700 -590 5 -3.06 131274670 6968 57.99 19290 19290 18690 25050 13510 19290 18839.65 9.21 0 -3077 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2474 5.33 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.03 15520 20241210 20.49 19600 -4.59 20250226 15620 19.72 20250203 26350 -29.03 20240327 15520 20.49 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
6 20250318 120403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18730 -560 5 -2.90 116113440 6158 51.25 19290 19290 18690 25050 13510 19290 18855.71 9.21 0 -2671 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2478 5.34 0.32 12 0.05 3508.00 57953.00 26350 20240327 -28.92 15520 20241210 20.68 19600 -4.44 20250226 15620 19.91 20250203 26350 -28.92 20240327 15520 20.68 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
7 20250318 110403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18720 -570 5 -2.95 106696270 5655 47.06 19290 19290 18690 25050 13510 19290 18867.60 9.21 0 -2586 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2477 5.34 0.32 12 0.04 3508.00 57953.00 26350 20240327 -28.96 15520 20241210 20.62 19600 -4.49 20250226 15620 19.85 20250203 26350 -28.96 20240327 15520 20.62 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
8 20250318 100404 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18800 -490 5 -2.54 77225060 4083 33.98 19290 19290 18800 25050 13510 19290 18913.80 9.21 0 -1808 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2487 5.36 0.32 12 0.03 3508.00 57953.00 26350 20240327 -28.65 15520 20241210 21.13 19600 -4.08 20250226 15620 20.36 20250203 26350 -28.65 20240327 15520 21.13 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
9 20250318 090404 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18980 -310 5 -1.61 8435570 442 3.68 19290 19290 18950 25050 13510 19290 19085.00 9.21 0 246 19730 19510 19140 18920 18550 19620 19030 68 5760 500 14270 10 1 13231263 2511 5.41 0.33 12 0.00 3508.00 57953.00 26350 20240327 -27.97 15520 20241210 22.29 19600 -3.16 20250226 15620 21.51 20250203 26350 -27.97 20240327 15520 22.29 20241210 0.29 N 029460 500 67 억 1218962 N N 7 N 00 N
10 20250317 160403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19290 390 2 2.06 228386225 11982 112.86 18850 19360 18770 24550 13230 18900 19060.78 9.21 0 2980 19553 19226 18873 18546 18193 19390 18710 68 5650 500 13980 10 1 13231263 2552 5.50 0.33 12 0.09 3508.00 57953.00 26350 20240327 -26.79 15520 20241210 24.29 19600 -1.58 20250226 15620 23.50 20250203 26350 -26.79 20240327 15520 24.29 20241210 0.29 N 029460 500 67 억 1218789 N N 7 N 00 N
11 20250317 150402 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19050 150 2 0.79 188332755 9898 93.23 18850 19260 18770 24550 13230 18900 19027.35 9.21 0 3138 19553 19226 18873 18546 18193 19390 18710 68 5650 500 13980 10 1 13231263 2521 5.43 0.33 12 0.07 3508.00 57953.00 26350 20240327 -27.70 15520 20241210 22.74 19600 -2.81 20250226 15620 21.96 20250203 26350 -27.70 20240327 15520 22.74 20241210 0.29 N 029460 500 67 억 1218789 N N 4 N 00 N
12 20250317 140403 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18900 0 3 0.00 80706390 4271 40.23 18850 19090 18770 24550 13230 18900 18896.37 9.21 0 960 19553 19226 18873 18546 18193 19390 18710 68 5650 500 13980 10 1 13231263 2501 5.39 0.33 12 0.03 3508.00 57953.00 26350 20240327 -28.27 15520 20241210 21.78 19600 -3.57 20250226 15620 21.00 20250203 26350 -28.27 20240327 15520 21.78 20241210 0.29 N 029460 500 67 억 1218789 N N 4 N 00 N