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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,-4,5,-0.50,152703164,191494,112.66,800,803,793,1037,559,798,797.43,2.33,0,14546,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,473,-0.80,0.34,12,0.32,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250317,120352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,0,3,0.00,98807326,123788,72.83,800,803,793,1037,559,798,798.20,2.33,0,13109,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,475,-0.80,0.34,12,0.21,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250317,110353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,1,2,0.13,88523262,110893,65.24,800,803,793,1037,559,798,798.28,2.33,0,14478,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,476,-0.80,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,1008,-20.73,20250212,749,6.68,20250203,3160,-74.72,20240329,740,7.97,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250317,100354,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,0,3,0.00,64965436,81350,47.86,800,803,793,1037,559,798,798.59,2.33,0,9302,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,475,-0.80,0.34,12,0.14,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250317,090353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,4,2,0.50,6343818,7937,4.67,800,803,798,1037,559,798,799.27,2.33,0,-232,806,802,797,793,788,804,795,298,239,500,540,1,1,59566032,478,-0.81,0.34,12,0.01,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,1008,-20.44,20250212,749,7.08,20250203,3160,-74.62,20240329,740,8.38,20241209,0.34,N,025560,500,297 억,,1387497,N,N,5,N,00,N
20250314,160352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,134854236,169233,66.10,793,801,792,1030,556,793,796.85,2.22,0,62777,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,N,N,5,N,00,N
20250314,150355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,799,6,2,0.76,132860825,166733,65.12,793,801,792,1030,556,793,796.85,2.22,0,61140,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,476,-0.80,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.19,740,20241209,7.97,1008,-20.73,20250212,749,6.68,20250203,3160,-74.72,20240329,740,7.97,20241209,0.35,N,025560,500,297 억,,1322810,N,N,4,N,00,N
20250314,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,5,2,0.63,111534676,139934,54.66,793,801,792,1030,556,793,797.05,2.22,0,44903,805,799,793,787,781,802,790,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.23,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.35,N,025560,500,297 억,,1322810,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 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
3 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
4 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
5 20250317 130353 57 100.00 KOSPI 의료·정밀기기 N N N N N 794 -4 5 -0.50 152703164 191494 112.66 800 803 793 1037 559 798 797.43 2.33 0 14546 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 473 -0.80 0.34 12 0.32 -996.00 2340.00 2363 20240329 -66.40 740 20241209 7.30 1008 -21.23 20250212 749 6.01 20250203 3160 -74.87 20240329 740 7.30 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
6 20250317 120352 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 0 3 0.00 98807326 123788 72.83 800 803 793 1037 559 798 798.20 2.33 0 13109 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 475 -0.80 0.34 12 0.21 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
7 20250317 110353 57 100.00 KOSPI 의료·정밀기기 N N N N N 799 1 2 0.13 88523262 110893 65.24 800 803 793 1037 559 798 798.28 2.33 0 14478 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 476 -0.80 0.34 12 0.19 -996.00 2340.00 2363 20240329 -66.19 740 20241209 7.97 1008 -20.73 20250212 749 6.68 20250203 3160 -74.72 20240329 740 7.97 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
8 20250317 100354 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 0 3 0.00 64965436 81350 47.86 800 803 793 1037 559 798 798.59 2.33 0 9302 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 475 -0.80 0.34 12 0.14 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
9 20250317 090353 57 100.00 KOSPI 의료·정밀기기 N N N N N 802 4 2 0.50 6343818 7937 4.67 800 803 798 1037 559 798 799.27 2.33 0 -232 806 802 797 793 788 804 795 298 239 500 540 1 1 59566032 478 -0.81 0.34 12 0.01 -996.00 2340.00 2363 20240329 -66.06 740 20241209 8.38 1008 -20.44 20250212 749 7.08 20250203 3160 -74.62 20240329 740 8.38 20241209 0.34 N 025560 500 297 억 1387497 N N 5 N 00 N
10 20250314 160352 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 5 2 0.63 134854236 169233 66.10 793 801 792 1030 556 793 796.85 2.22 0 62777 805 799 793 787 781 802 790 298 237 500 530 1 1 59566032 475 -0.80 0.34 12 0.28 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.35 N 025560 500 297 억 1322810 N N 5 N 00 N
11 20250314 150355 57 100.00 KOSPI 의료·정밀기기 N N N N N 799 6 2 0.76 132860825 166733 65.12 793 801 792 1030 556 793 796.85 2.22 0 61140 805 799 793 787 781 802 790 298 237 500 530 1 1 59566032 476 -0.80 0.34 12 0.28 -996.00 2340.00 2363 20240329 -66.19 740 20241209 7.97 1008 -20.73 20250212 749 6.68 20250203 3160 -74.72 20240329 740 7.97 20241209 0.35 N 025560 500 297 억 1322810 N N 4 N 00 N
12 20250314 140352 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 5 2 0.63 111534676 139934 54.66 793 801 792 1030 556 793 797.05 2.22 0 44903 805 799 793 787 781 802 790 298 237 500 530 1 1 59566032 475 -0.80 0.34 12 0.23 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.35 N 025560 500 297 억 1322810 N N 4 N 00 N