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
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
20250318,161222,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3400,20,2,0.59,1075970324,315192,271.39,3390,3560,3325,4390,2370,3380,3413.73,4.52,0,-30527,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,941,113.33,0.74,12,1.14,30.00,4609.00,7630,20240424,-55.44,2860,20241209,18.88,3850,-11.69,20250113,3060,11.11,20250203,7630,-55.44,20240424,2860,18.88,20241209,5.32,N,372910,200,55 억,,1249536,N,N,2,N,00,N
20250318,151228,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3390,10,2,0.30,1029534564,301514,259.61,3390,3560,3325,4390,2370,3380,3414.58,4.52,0,-30671,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,938,113.00,0.74,12,1.09,30.00,4609.00,7630,20240424,-55.57,2860,20241209,18.53,3850,-11.95,20250113,3060,10.78,20250203,7630,-55.57,20240424,2860,18.53,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,141225,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3405,25,2,0.74,952999329,278980,240.21,3390,3560,3325,4390,2370,3380,3416.05,4.52,0,-22642,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,942,113.50,0.74,12,1.01,30.00,4609.00,7630,20240424,-55.37,2860,20241209,19.06,3850,-11.56,20250113,3060,11.27,20250203,7630,-55.37,20240424,2860,19.06,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,131224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3415,35,2,1.04,908916164,266052,229.08,3390,3560,3325,4390,2370,3380,3416.35,4.52,0,-15358,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,945,113.83,0.74,12,0.96,30.00,4609.00,7630,20240424,-55.24,2860,20241209,19.41,3850,-11.30,20250113,3060,11.60,20250203,7630,-55.24,20240424,2860,19.41,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,121226,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3410,30,2,0.89,832086249,243552,209.71,3390,3560,3325,4390,2370,3380,3416.51,4.52,0,-11576,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,944,113.67,0.74,12,0.88,30.00,4609.00,7630,20240424,-55.31,2860,20241209,19.23,3850,-11.43,20250113,3060,11.44,20250203,7630,-55.31,20240424,2860,19.23,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,111224,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3335,-45,5,-1.33,205037482,61140,52.64,3390,3390,3335,4390,2370,3380,3353.44,4.52,0,-449,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,923,111.17,0.72,12,0.22,30.00,4609.00,7630,20240424,-56.29,2860,20241209,16.61,3850,-13.38,20250113,3060,8.99,20250203,7630,-56.29,20240424,2860,16.61,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,101227,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3365,-15,5,-0.44,107218235,31892,27.46,3390,3390,3355,4390,2370,3380,3361.74,4.52,0,5635,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,931,112.17,0.73,12,0.12,30.00,4609.00,7630,20240424,-55.90,2860,20241209,17.66,3850,-12.60,20250113,3060,9.97,20250203,7630,-55.90,20240424,2860,17.66,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250318,091229,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3370,-10,5,-0.30,35728755,10621,9.14,3390,3390,3355,4390,2370,3380,3363.50,4.52,0,502,3463,3421,3393,3351,3323,3407,3337,55,1010,200,2160,5,1,27674406,933,112.33,0.73,12,0.04,30.00,4609.00,7630,20240424,-55.83,2860,20241209,17.83,3850,-12.47,20250113,3060,10.13,20250203,7630,-55.83,20240424,2860,17.83,20241209,5.32,N,372910,200,55 억,,1249536,N,N,4,N,00,N
20250317,161221,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3380,-30,5,-0.88,379967040,112075,130.67,3435,3435,3365,4430,2390,3410,3390.25,4.54,0,-6860,3466,3437,3421,3392,3376,3430,3385,55,1020,200,2180,5,1,27674406,935,112.67,0.73,12,0.40,30.00,4609.00,7630,20240424,-55.70,2860,20241209,18.18,3850,-12.21,20250113,3060,10.46,20250203,7630,-55.70,20240424,2860,18.18,20241209,5.38,N,372910,200,55 억,,1255501,N,N,4,N,00,N
20250317,151220,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3370,-40,5,-1.17,343505470,101272,118.08,3435,3435,3370,4430,2390,3410,3391.86,4.54,0,-7973,3466,3437,3421,3392,3376,3430,3385,55,1020,200,2180,5,1,27674406,933,112.33,0.73,12,0.37,30.00,4609.00,7630,20240424,-55.83,2860,20241209,17.83,3850,-12.47,20250113,3060,10.13,20250203,7630,-55.83,20240424,2860,17.83,20241209,5.38,N,372910,200,55 억,,1255501,N,N,3,N,00,N
20250317,141222,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3385,-25,5,-0.73,219239324,64458,75.15,3435,3435,3380,4430,2390,3410,3401.23,4.54,0,-8736,3466,3437,3421,3392,3376,3430,3385,55,1020,200,2180,5,1,27674406,937,112.83,0.73,12,0.23,30.00,4609.00,7630,20240424,-55.64,2860,20241209,18.36,3850,-12.08,20250113,3060,10.62,20250203,7630,-55.64,20240424,2860,18.36,20241209,5.38,N,372910,200,55 억,,1255501,N,N,3,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 161222 57 100.00 KOSPI 의료·정밀기기 N N N N N 3400 20 2 0.59 1075970324 315192 271.39 3390 3560 3325 4390 2370 3380 3413.73 4.52 0 -30527 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 941 113.33 0.74 12 1.14 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 5.32 N 372910 200 55 억 1249536 N N 2 N 00 N
3 20250318 151228 57 100.00 KOSPI 의료·정밀기기 N N N N N 3390 10 2 0.30 1029534564 301514 259.61 3390 3560 3325 4390 2370 3380 3414.58 4.52 0 -30671 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 938 113.00 0.74 12 1.09 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 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
4 20250318 141225 57 100.00 KOSPI 의료·정밀기기 N N N N N 3405 25 2 0.74 952999329 278980 240.21 3390 3560 3325 4390 2370 3380 3416.05 4.52 0 -22642 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 942 113.50 0.74 12 1.01 30.00 4609.00 7630 20240424 -55.37 2860 20241209 19.06 3850 -11.56 20250113 3060 11.27 20250203 7630 -55.37 20240424 2860 19.06 20241209 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
5 20250318 131224 57 100.00 KOSPI 의료·정밀기기 N N N N N 3415 35 2 1.04 908916164 266052 229.08 3390 3560 3325 4390 2370 3380 3416.35 4.52 0 -15358 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 945 113.83 0.74 12 0.96 30.00 4609.00 7630 20240424 -55.24 2860 20241209 19.41 3850 -11.30 20250113 3060 11.60 20250203 7630 -55.24 20240424 2860 19.41 20241209 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
6 20250318 121226 57 100.00 KOSPI 의료·정밀기기 N N N N N 3410 30 2 0.89 832086249 243552 209.71 3390 3560 3325 4390 2370 3380 3416.51 4.52 0 -11576 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 944 113.67 0.74 12 0.88 30.00 4609.00 7630 20240424 -55.31 2860 20241209 19.23 3850 -11.43 20250113 3060 11.44 20250203 7630 -55.31 20240424 2860 19.23 20241209 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
7 20250318 111224 57 100.00 KOSPI 의료·정밀기기 N N N N N 3335 -45 5 -1.33 205037482 61140 52.64 3390 3390 3335 4390 2370 3380 3353.44 4.52 0 -449 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 923 111.17 0.72 12 0.22 30.00 4609.00 7630 20240424 -56.29 2860 20241209 16.61 3850 -13.38 20250113 3060 8.99 20250203 7630 -56.29 20240424 2860 16.61 20241209 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
8 20250318 101227 57 100.00 KOSPI 의료·정밀기기 N N N N N 3365 -15 5 -0.44 107218235 31892 27.46 3390 3390 3355 4390 2370 3380 3361.74 4.52 0 5635 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 931 112.17 0.73 12 0.12 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 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
9 20250318 091229 57 100.00 KOSPI 의료·정밀기기 N N N N N 3370 -10 5 -0.30 35728755 10621 9.14 3390 3390 3355 4390 2370 3380 3363.50 4.52 0 502 3463 3421 3393 3351 3323 3407 3337 55 1010 200 2160 5 1 27674406 933 112.33 0.73 12 0.04 30.00 4609.00 7630 20240424 -55.83 2860 20241209 17.83 3850 -12.47 20250113 3060 10.13 20250203 7630 -55.83 20240424 2860 17.83 20241209 5.32 N 372910 200 55 억 1249536 N N 4 N 00 N
10 20250317 161221 57 100.00 KOSPI 의료·정밀기기 N N N N N 3380 -30 5 -0.88 379967040 112075 130.67 3435 3435 3365 4430 2390 3410 3390.25 4.54 0 -6860 3466 3437 3421 3392 3376 3430 3385 55 1020 200 2180 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 5.38 N 372910 200 55 억 1255501 N N 4 N 00 N
11 20250317 151220 57 100.00 KOSPI 의료·정밀기기 N N N N N 3370 -40 5 -1.17 343505470 101272 118.08 3435 3435 3370 4430 2390 3410 3391.86 4.54 0 -7973 3466 3437 3421 3392 3376 3430 3385 55 1020 200 2180 5 1 27674406 933 112.33 0.73 12 0.37 30.00 4609.00 7630 20240424 -55.83 2860 20241209 17.83 3850 -12.47 20250113 3060 10.13 20250203 7630 -55.83 20240424 2860 17.83 20241209 5.38 N 372910 200 55 억 1255501 N N 3 N 00 N
12 20250317 141222 57 100.00 KOSPI 의료·정밀기기 N N N N N 3385 -25 5 -0.73 219239324 64458 75.15 3435 3435 3380 4430 2390 3410 3401.23 4.54 0 -8736 3466 3437 3421 3392 3376 3430 3385 55 1020 200 2180 5 1 27674406 937 112.83 0.73 12 0.23 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 5.38 N 372910 200 55 억 1255501 N N 3 N 00 N