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
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
20250318,161103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37800,-800,5,-2.07,3053400075,80268,62.38,39000,39150,37550,50100,27050,38600,38040.56,13.09,0,-7873,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7821,24.87,1.70,12,0.39,1520.00,22179.00,59000,20240711,-35.93,25150,20241220,50.30,41400,-8.70,20250218,25850,46.23,20250102,59000,-35.93,20240711,25150,50.30,20241220,0.91,N,281820,500,104 억,,2708897,N,N,311,N,00,N
20250318,151108,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37900,-700,5,-1.81,2872819575,75497,58.67,39000,39150,37550,50100,27050,38600,38052.10,13.09,0,-7105,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7842,24.93,1.71,12,0.36,1520.00,22179.00,59000,20240711,-35.76,25150,20241220,50.70,41400,-8.45,20250218,25850,46.62,20250102,59000,-35.76,20240711,25150,50.70,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,141105,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37700,-900,5,-2.33,2508892475,65857,51.18,39000,39150,37600,50100,27050,38600,38096.06,13.09,0,-9767,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7800,24.80,1.70,12,0.32,1520.00,22179.00,59000,20240711,-36.10,25150,20241220,49.90,41400,-8.94,20250218,25850,45.84,20250102,59000,-36.10,20240711,25150,49.90,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,131103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37850,-750,5,-1.94,2292349575,60122,46.72,39000,39150,37600,50100,27050,38600,38128.30,13.09,0,-8739,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7831,24.90,1.71,12,0.29,1520.00,22179.00,59000,20240711,-35.85,25150,20241220,50.50,41400,-8.57,20250218,25850,46.42,20250102,59000,-35.85,20240711,25150,50.50,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,121107,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37900,-700,5,-1.81,2192404000,57480,44.67,39000,39150,37600,50100,27050,38600,38142.03,13.09,0,-8591,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7842,24.93,1.71,12,0.28,1520.00,22179.00,59000,20240711,-35.76,25150,20241220,50.70,41400,-8.45,20250218,25850,46.62,20250102,59000,-35.76,20240711,25150,50.70,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,111104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37850,-750,5,-1.94,1946769150,50986,39.62,39000,39150,37650,50100,27050,38600,38182.43,13.09,0,-8011,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7831,24.90,1.71,12,0.25,1520.00,22179.00,59000,20240711,-35.85,25150,20241220,50.50,41400,-8.57,20250218,25850,46.42,20250102,59000,-35.85,20240711,25150,50.50,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,101106,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38000,-600,5,-1.55,1529803600,39950,31.05,39000,39150,37700,50100,27050,38600,38292.96,13.09,0,-8790,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7862,25.00,1.71,12,0.19,1520.00,22179.00,59000,20240711,-35.59,25150,20241220,51.09,41400,-8.21,20250218,25850,47.00,20250102,59000,-35.59,20240711,25150,51.09,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250318,091109,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38000,-600,5,-1.55,640403325,16673,12.96,39000,39150,37950,50100,27050,38600,38409.60,13.09,0,-6134,39700,39150,38500,37950,37300,39425,38225,104,11500,500,27020,50,1,20690323,7862,25.00,1.71,12,0.08,1520.00,22179.00,59000,20240711,-35.59,25150,20241220,51.09,41400,-8.21,20250218,25850,47.00,20250102,59000,-35.59,20240711,25150,51.09,20241220,0.91,N,281820,500,104 억,,2708897,N,N,506,N,00,N
20250317,161101,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38600,1100,2,2.93,4937502700,128301,111.84,38350,39050,37850,48750,26250,37500,38483.52,13.18,0,2839,38800,38150,37250,36600,35700,38475,36925,104,11250,500,26250,50,1,20690323,7986,25.39,1.74,12,0.62,1520.00,22179.00,59000,20240711,-34.58,25150,20241220,53.48,41400,-6.76,20250218,25850,49.32,20250102,59000,-34.58,20240711,25150,53.48,20241220,0.87,N,281820,500,104 억,,2727014,N,N,400,N,00,N
20250317,151100,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38600,1100,2,2.93,4824281100,125367,109.29,38350,39050,37850,48750,26250,37500,38481.27,13.18,0,2714,38800,38150,37250,36600,35700,38475,36925,104,11250,500,26250,50,1,20690323,7986,25.39,1.74,12,0.61,1520.00,22179.00,59000,20240711,-34.58,25150,20241220,53.48,41400,-6.76,20250218,25850,49.32,20250102,59000,-34.58,20240711,25150,53.48,20241220,0.87,N,281820,500,104 억,,2727014,N,N,1070,N,00,N
20250317,141103,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38750,1250,2,3.33,4339815100,112870,98.39,38350,39050,37850,48750,26250,37500,38449.68,13.18,0,3349,38800,38150,37250,36600,35700,38475,36925,104,11250,500,26250,50,1,20690323,8018,25.49,1.75,12,0.55,1520.00,22179.00,59000,20240711,-34.32,25150,20241220,54.08,41400,-6.40,20250218,25850,49.90,20250102,59000,-34.32,20240711,25150,54.08,20241220,0.87,N,281820,500,104 억,,2727014,N,N,1070,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 161103 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37800 -800 5 -2.07 3053400075 80268 62.38 39000 39150 37550 50100 27050 38600 38040.56 13.09 0 -7873 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7821 24.87 1.70 12 0.39 1520.00 22179.00 59000 20240711 -35.93 25150 20241220 50.30 41400 -8.70 20250218 25850 46.23 20250102 59000 -35.93 20240711 25150 50.30 20241220 0.91 N 281820 500 104 억 2708897 N N 311 N 00 N
3 20250318 151108 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37900 -700 5 -1.81 2872819575 75497 58.67 39000 39150 37550 50100 27050 38600 38052.10 13.09 0 -7105 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7842 24.93 1.71 12 0.36 1520.00 22179.00 59000 20240711 -35.76 25150 20241220 50.70 41400 -8.45 20250218 25850 46.62 20250102 59000 -35.76 20240711 25150 50.70 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
4 20250318 141105 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37700 -900 5 -2.33 2508892475 65857 51.18 39000 39150 37600 50100 27050 38600 38096.06 13.09 0 -9767 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7800 24.80 1.70 12 0.32 1520.00 22179.00 59000 20240711 -36.10 25150 20241220 49.90 41400 -8.94 20250218 25850 45.84 20250102 59000 -36.10 20240711 25150 49.90 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
5 20250318 131103 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37850 -750 5 -1.94 2292349575 60122 46.72 39000 39150 37600 50100 27050 38600 38128.30 13.09 0 -8739 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7831 24.90 1.71 12 0.29 1520.00 22179.00 59000 20240711 -35.85 25150 20241220 50.50 41400 -8.57 20250218 25850 46.42 20250102 59000 -35.85 20240711 25150 50.50 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
6 20250318 121107 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37900 -700 5 -1.81 2192404000 57480 44.67 39000 39150 37600 50100 27050 38600 38142.03 13.09 0 -8591 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7842 24.93 1.71 12 0.28 1520.00 22179.00 59000 20240711 -35.76 25150 20241220 50.70 41400 -8.45 20250218 25850 46.62 20250102 59000 -35.76 20240711 25150 50.70 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
7 20250318 111104 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 37850 -750 5 -1.94 1946769150 50986 39.62 39000 39150 37650 50100 27050 38600 38182.43 13.09 0 -8011 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7831 24.90 1.71 12 0.25 1520.00 22179.00 59000 20240711 -35.85 25150 20241220 50.50 41400 -8.57 20250218 25850 46.42 20250102 59000 -35.85 20240711 25150 50.50 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
8 20250318 101106 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38000 -600 5 -1.55 1529803600 39950 31.05 39000 39150 37700 50100 27050 38600 38292.96 13.09 0 -8790 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7862 25.00 1.71 12 0.19 1520.00 22179.00 59000 20240711 -35.59 25150 20241220 51.09 41400 -8.21 20250218 25850 47.00 20250102 59000 -35.59 20240711 25150 51.09 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
9 20250318 091109 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38000 -600 5 -1.55 640403325 16673 12.96 39000 39150 37950 50100 27050 38600 38409.60 13.09 0 -6134 39700 39150 38500 37950 37300 39425 38225 104 11500 500 27020 50 1 20690323 7862 25.00 1.71 12 0.08 1520.00 22179.00 59000 20240711 -35.59 25150 20241220 51.09 41400 -8.21 20250218 25850 47.00 20250102 59000 -35.59 20240711 25150 51.09 20241220 0.91 N 281820 500 104 억 2708897 N N 506 N 00 N
10 20250317 161101 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38600 1100 2 2.93 4937502700 128301 111.84 38350 39050 37850 48750 26250 37500 38483.52 13.18 0 2839 38800 38150 37250 36600 35700 38475 36925 104 11250 500 26250 50 1 20690323 7986 25.39 1.74 12 0.62 1520.00 22179.00 59000 20240711 -34.58 25150 20241220 53.48 41400 -6.76 20250218 25850 49.32 20250102 59000 -34.58 20240711 25150 53.48 20241220 0.87 N 281820 500 104 억 2727014 N N 400 N 00 N
11 20250317 151100 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38600 1100 2 2.93 4824281100 125367 109.29 38350 39050 37850 48750 26250 37500 38481.27 13.18 0 2714 38800 38150 37250 36600 35700 38475 36925 104 11250 500 26250 50 1 20690323 7986 25.39 1.74 12 0.61 1520.00 22179.00 59000 20240711 -34.58 25150 20241220 53.48 41400 -6.76 20250218 25850 49.32 20250102 59000 -34.58 20240711 25150 53.48 20241220 0.87 N 281820 500 104 억 2727014 N N 1070 N 00 N
12 20250317 141103 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 38750 1250 2 3.33 4339815100 112870 98.39 38350 39050 37850 48750 26250 37500 38449.68 13.18 0 3349 38800 38150 37250 36600 35700 38475 36925 104 11250 500 26250 50 1 20690323 8018 25.49 1.75 12 0.55 1520.00 22179.00 59000 20240711 -34.32 25150 20241220 54.08 41400 -6.40 20250218 25850 49.90 20250102 59000 -34.32 20240711 25150 54.08 20241220 0.87 N 281820 500 104 억 2727014 N N 1070 N 00 N