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
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
20250306,160352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18850,-30,5,-0.16,86423145,4595,87.21,18880,18940,18600,24500,13220,18880,18808.08,8.99,0,-36,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2555,5.37,0.33,12,0.03,3508.00,57953.00,26350,20240327,-28.46,15520,20241210,21.46,19600,-3.83,20250226,15620,20.68,20250203,26350,-28.46,20240327,15520,21.46,20241210,0.30,N,029460,500,67 억,,1218725,N,N,2,N,00,N
20250306,150352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18680,-200,5,-1.06,66703455,3546,67.30,18880,18940,18600,24500,13220,18880,18810.90,8.99,0,468,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2532,5.32,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.11,15520,20241210,20.36,19600,-4.69,20250226,15620,19.59,20250203,26350,-29.11,20240327,15520,20.36,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,140351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18850,-30,5,-0.16,59729515,3176,60.28,18880,18940,18600,24500,13220,18880,18806.52,8.99,0,238,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2555,5.37,0.33,12,0.02,3508.00,57953.00,26350,20240327,-28.46,15520,20241210,21.46,19600,-3.83,20250226,15620,20.68,20250203,26350,-28.46,20240327,15520,21.46,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,130351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18860,-20,5,-0.11,34695375,1847,35.05,18880,18940,18600,24500,13220,18880,18784.72,8.99,0,979,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2556,5.38,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.43,15520,20241210,21.52,19600,-3.78,20250226,15620,20.74,20250203,26350,-28.43,20240327,15520,21.52,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,120351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18870,-10,5,-0.05,28340960,1510,28.66,18880,18940,18600,24500,13220,18880,18768.85,8.99,0,790,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2558,5.38,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.39,15520,20241210,21.59,19600,-3.72,20250226,15620,20.81,20250203,26350,-28.39,20240327,15520,21.59,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,110350,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18810,-70,5,-0.37,22378310,1194,22.66,18880,18940,18600,24500,13220,18880,18742.30,8.99,0,598,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2550,5.36,0.32,12,0.01,3508.00,57953.00,26350,20240327,-28.61,15520,20241210,21.20,19600,-4.03,20250226,15620,20.42,20250203,26350,-28.61,20240327,15520,21.20,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,100351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18720,-160,5,-0.85,14408380,768,14.58,18880,18940,18610,24500,13220,18880,18760.91,8.99,0,520,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2537,5.34,0.32,12,0.01,3508.00,57953.00,26350,20240327,-28.96,15520,20241210,20.62,19600,-4.49,20250226,15620,19.85,20250203,26350,-28.96,20240327,15520,20.62,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250306,090354,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18880,0,3,0.00,151040,8,0.15,18880,18880,18880,24500,13220,18880,18880.00,8.99,0,0,19380,19130,18630,18380,17880,19255,18505,68,5620,500,13970,10,1,13554044,2559,5.38,0.33,12,0.00,3508.00,57953.00,26350,20240327,-28.35,15520,20241210,21.65,19600,-3.67,20250226,15620,20.87,20250203,26350,-28.35,20240327,15520,21.65,20241210,0.30,N,029460,500,67 억,,1218725,N,N,3,N,00,N
20250305,160348,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18880,510,2,2.78,88447830,4754,46.20,18320,18880,18130,23850,12860,18370,18604.87,9.00,0,110,19323,18846,18223,17746,17123,18535,17435,68,5480,500,13590,10,1,13554044,2559,5.38,0.33,12,0.04,3508.00,57953.00,26350,20240327,-28.35,15520,20241210,21.65,19600,-3.67,20250226,15620,20.87,20250203,26350,-28.35,20240327,15520,21.65,20241210,0.31,N,029460,500,67 억,,1219302,N,N,3,N,00,N
20250305,150350,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18740,370,2,2.01,72563060,3911,38.00,18320,18740,18130,23850,12860,18370,18553.58,9.00,0,150,19323,18846,18223,17746,17123,18535,17435,68,5480,500,13590,10,1,13554044,2540,5.34,0.32,12,0.03,3508.00,57953.00,26350,20240327,-28.88,15520,20241210,20.75,19600,-4.39,20250226,15620,19.97,20250203,26350,-28.88,20240327,15520,20.75,20241210,0.31,N,029460,500,67 억,,1219302,N,N,25,N,00,N
20250305,140347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18730,360,2,1.96,61585380,3324,32.30,18320,18730,18130,23850,12860,18370,18527.49,9.00,0,152,19323,18846,18223,17746,17123,18535,17435,68,5480,500,13590,10,1,13554044,2539,5.34,0.32,12,0.02,3508.00,57953.00,26350,20240327,-28.92,15520,20241210,20.68,19600,-4.44,20250226,15620,19.91,20250203,26350,-28.92,20240327,15520,20.68,20241210,0.31,N,029460,500,67 억,,1219302,N,N,25,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 160352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18850 -30 5 -0.16 86423145 4595 87.21 18880 18940 18600 24500 13220 18880 18808.08 8.99 0 -36 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2555 5.37 0.33 12 0.03 3508.00 57953.00 26350 20240327 -28.46 15520 20241210 21.46 19600 -3.83 20250226 15620 20.68 20250203 26350 -28.46 20240327 15520 21.46 20241210 0.30 N 029460 500 67 억 1218725 N N 2 N 00 N
3 20250306 150352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18680 -200 5 -1.06 66703455 3546 67.30 18880 18940 18600 24500 13220 18880 18810.90 8.99 0 468 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2532 5.32 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.11 15520 20241210 20.36 19600 -4.69 20250226 15620 19.59 20250203 26350 -29.11 20240327 15520 20.36 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
4 20250306 140351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18850 -30 5 -0.16 59729515 3176 60.28 18880 18940 18600 24500 13220 18880 18806.52 8.99 0 238 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2555 5.37 0.33 12 0.02 3508.00 57953.00 26350 20240327 -28.46 15520 20241210 21.46 19600 -3.83 20250226 15620 20.68 20250203 26350 -28.46 20240327 15520 21.46 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
5 20250306 130351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18860 -20 5 -0.11 34695375 1847 35.05 18880 18940 18600 24500 13220 18880 18784.72 8.99 0 979 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2556 5.38 0.33 12 0.01 3508.00 57953.00 26350 20240327 -28.43 15520 20241210 21.52 19600 -3.78 20250226 15620 20.74 20250203 26350 -28.43 20240327 15520 21.52 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
6 20250306 120351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18870 -10 5 -0.05 28340960 1510 28.66 18880 18940 18600 24500 13220 18880 18768.85 8.99 0 790 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2558 5.38 0.33 12 0.01 3508.00 57953.00 26350 20240327 -28.39 15520 20241210 21.59 19600 -3.72 20250226 15620 20.81 20250203 26350 -28.39 20240327 15520 21.59 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
7 20250306 110350 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18810 -70 5 -0.37 22378310 1194 22.66 18880 18940 18600 24500 13220 18880 18742.30 8.99 0 598 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2550 5.36 0.32 12 0.01 3508.00 57953.00 26350 20240327 -28.61 15520 20241210 21.20 19600 -4.03 20250226 15620 20.42 20250203 26350 -28.61 20240327 15520 21.20 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
8 20250306 100351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18720 -160 5 -0.85 14408380 768 14.58 18880 18940 18610 24500 13220 18880 18760.91 8.99 0 520 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2537 5.34 0.32 12 0.01 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 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
9 20250306 090354 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18880 0 3 0.00 151040 8 0.15 18880 18880 18880 24500 13220 18880 18880.00 8.99 0 0 19380 19130 18630 18380 17880 19255 18505 68 5620 500 13970 10 1 13554044 2559 5.38 0.33 12 0.00 3508.00 57953.00 26350 20240327 -28.35 15520 20241210 21.65 19600 -3.67 20250226 15620 20.87 20250203 26350 -28.35 20240327 15520 21.65 20241210 0.30 N 029460 500 67 억 1218725 N N 3 N 00 N
10 20250305 160348 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18880 510 2 2.78 88447830 4754 46.20 18320 18880 18130 23850 12860 18370 18604.87 9.00 0 110 19323 18846 18223 17746 17123 18535 17435 68 5480 500 13590 10 1 13554044 2559 5.38 0.33 12 0.04 3508.00 57953.00 26350 20240327 -28.35 15520 20241210 21.65 19600 -3.67 20250226 15620 20.87 20250203 26350 -28.35 20240327 15520 21.65 20241210 0.31 N 029460 500 67 억 1219302 N N 3 N 00 N
11 20250305 150350 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18740 370 2 2.01 72563060 3911 38.00 18320 18740 18130 23850 12860 18370 18553.58 9.00 0 150 19323 18846 18223 17746 17123 18535 17435 68 5480 500 13590 10 1 13554044 2540 5.34 0.32 12 0.03 3508.00 57953.00 26350 20240327 -28.88 15520 20241210 20.75 19600 -4.39 20250226 15620 19.97 20250203 26350 -28.88 20240327 15520 20.75 20241210 0.31 N 029460 500 67 억 1219302 N N 25 N 00 N
12 20250305 140347 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18730 360 2 1.96 61585380 3324 32.30 18320 18730 18130 23850 12860 18370 18527.49 9.00 0 152 19323 18846 18223 17746 17123 18535 17435 68 5480 500 13590 10 1 13554044 2539 5.34 0.32 12 0.02 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 0.31 N 029460 500 67 억 1219302 N N 25 N 00 N