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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-2,5,-0.25,204785730,258090,125.23,787,800,787,1029,555,792,793.47,2.15,0,-7502,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,471,-0.79,0.34,12,0.43,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.38,N,025560,500,297 억,,1281533,N,N,7,N,00,N
20250306,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-3,5,-0.38,190060778,239461,116.19,787,800,787,1029,555,792,793.70,2.15,0,-3741,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,470,-0.79,0.34,12,0.40,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,140342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,3,2,0.38,145800748,183554,89.06,787,800,787,1029,555,792,794.32,2.15,0,1067,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,1008,-21.13,20250212,749,6.14,20250203,3160,-74.84,20240329,740,7.43,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,130342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,6,2,0.76,127565902,160556,77.90,787,800,787,1029,555,792,794.53,2.15,0,951,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.27,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,120343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,4,2,0.51,108001346,136011,65.99,787,800,787,1029,555,792,794.06,2.15,0,12985,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.23,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,1008,-21.03,20250212,749,6.28,20250203,3160,-74.81,20240329,740,7.57,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,110342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,3,2,0.38,91102154,114767,55.68,787,800,787,1029,555,792,793.80,2.15,0,5272,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.19,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,1008,-21.13,20250212,749,6.14,20250203,3160,-74.84,20240329,740,7.43,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,100342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,4,2,0.51,62855132,79199,38.43,787,800,787,1029,555,792,793.64,2.15,0,3760,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,474,-0.80,0.34,12,0.13,-996.00,2340.00,2363,20240329,-66.31,740,20241209,7.57,1008,-21.03,20250212,749,6.28,20250203,3160,-74.81,20240329,740,7.57,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250306,090345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,0,3,0.00,21318019,27071,13.13,787,793,787,1029,555,792,787.49,2.15,0,9664,802,796,788,782,774,800,786,298,237,500,530,1,1,59566032,472,-0.80,0.34,12,0.05,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.38,N,025560,500,297 억,,1281533,N,N,0,N,00,N
20250305,160340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,792,12,2,1.54,161715659,205611,42.18,780,794,780,1014,546,780,786.51,2.07,0,50960,802,791,782,771,762,786,766,298,234,500,530,1,1,59566032,472,-0.80,0.34,12,0.35,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,1008,-21.43,20250212,749,5.74,20250203,3160,-74.94,20240329,740,7.03,20241209,0.37,N,025560,500,297 억,,1233398,N,N,13,N,00,N
20250305,150341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,13,2,1.67,147178099,187268,38.42,780,794,780,1014,546,780,785.93,2.07,0,47014,802,791,782,771,762,786,766,298,234,500,530,1,1,59566032,472,-0.80,0.34,12,0.31,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.37,N,025560,500,297 억,,1233398,N,N,13,N,00,N
20250305,140339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,10,2,1.28,129507056,164948,33.84,780,794,780,1014,546,780,785.14,2.07,0,36173,802,791,782,771,762,786,766,298,234,500,530,1,1,59566032,471,-0.79,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.37,N,025560,500,297 억,,1233398,N,N,13,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 20250306 160343 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 -2 5 -0.25 204785730 258090 125.23 787 800 787 1029 555 792 793.47 2.15 0 -7502 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 471 -0.79 0.34 12 0.43 -996.00 2340.00 2363 20240329 -66.57 740 20241209 6.76 1008 -21.63 20250212 749 5.47 20250203 3160 -75.00 20240329 740 6.76 20241209 0.38 N 025560 500 297 억 1281533 N N 7 N 00 N
3 20250306 150343 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -3 5 -0.38 190060778 239461 116.19 787 800 787 1029 555 792 793.70 2.15 0 -3741 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 470 -0.79 0.34 12 0.40 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
4 20250306 140342 57 100.00 KOSPI 의료·정밀기기 N N N N N 795 3 2 0.38 145800748 183554 89.06 787 800 787 1029 555 792 794.32 2.15 0 1067 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 474 -0.80 0.34 12 0.31 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
5 20250306 130342 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 6 2 0.76 127565902 160556 77.90 787 800 787 1029 555 792 794.53 2.15 0 951 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 475 -0.80 0.34 12 0.27 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
6 20250306 120343 57 100.00 KOSPI 의료·정밀기기 N N N N N 796 4 2 0.51 108001346 136011 65.99 787 800 787 1029 555 792 794.06 2.15 0 12985 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 474 -0.80 0.34 12 0.23 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
7 20250306 110342 57 100.00 KOSPI 의료·정밀기기 N N N N N 795 3 2 0.38 91102154 114767 55.68 787 800 787 1029 555 792 793.80 2.15 0 5272 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 474 -0.80 0.34 12 0.19 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
8 20250306 100342 57 100.00 KOSPI 의료·정밀기기 N N N N N 796 4 2 0.51 62855132 79199 38.43 787 800 787 1029 555 792 793.64 2.15 0 3760 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 474 -0.80 0.34 12 0.13 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
9 20250306 090345 57 100.00 KOSPI 의료·정밀기기 N N N N N 792 0 3 0.00 21318019 27071 13.13 787 793 787 1029 555 792 787.49 2.15 0 9664 802 796 788 782 774 800 786 298 237 500 530 1 1 59566032 472 -0.80 0.34 12 0.05 -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 0.38 N 025560 500 297 억 1281533 N N 0 N 00 N
10 20250305 160340 57 100.00 KOSPI 의료·정밀기기 N N N N N 792 12 2 1.54 161715659 205611 42.18 780 794 780 1014 546 780 786.51 2.07 0 50960 802 791 782 771 762 786 766 298 234 500 530 1 1 59566032 472 -0.80 0.34 12 0.35 -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 0.37 N 025560 500 297 억 1233398 N N 13 N 00 N
11 20250305 150341 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 13 2 1.67 147178099 187268 38.42 780 794 780 1014 546 780 785.93 2.07 0 47014 802 791 782 771 762 786 766 298 234 500 530 1 1 59566032 472 -0.80 0.34 12 0.31 -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 0.37 N 025560 500 297 억 1233398 N N 13 N 00 N
12 20250305 140339 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 10 2 1.28 129507056 164948 33.84 780 794 780 1014 546 780 785.14 2.07 0 36173 802 791 782 771 762 786 766 298 234 500 530 1 1 59566032 471 -0.79 0.34 12 0.28 -996.00 2340.00 2363 20240329 -66.57 740 20241209 6.76 1008 -21.63 20250212 749 5.47 20250203 3160 -75.00 20240329 740 6.76 20241209 0.37 N 025560 500 297 억 1233398 N N 13 N 00 N