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
105840/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
20250306,160734,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7880,-40,5,-0.51,1937806135,241951,138.94,8000,8140,7850,10290,5550,7920,8009.18,3.77,0,53181,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1602,13.73,0.94,12,1.19,574.00,8378.00,11200,20240527,-29.64,5630,20241209,39.96,8500,-7.29,20250124,6370,23.70,20250102,11200,-29.64,20240527,5630,39.96,20241209,4.77,N,105840,500,101 억,,766405,N,N,14919,N,00,N
20250306,150733,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7950,30,2,0.38,1842812385,229919,132.03,8000,8140,7850,10290,5550,7920,8015.05,3.77,0,52656,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1616,13.85,0.95,12,1.13,574.00,8378.00,11200,20240527,-29.02,5630,20241209,41.21,8500,-6.47,20250124,6370,24.80,20250102,11200,-29.02,20240527,5630,41.21,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,140732,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,50,2,0.63,1556837080,193735,111.25,8000,8140,7940,10290,5550,7920,8035.91,3.77,0,46369,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1620,13.89,0.95,12,0.95,574.00,8378.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6370,25.12,20250102,11200,-28.84,20240527,5630,41.56,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,130734,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8050,130,2,1.64,1464421400,182190,104.62,8000,8140,7940,10290,5550,7920,8037.88,3.77,0,48086,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1636,14.02,0.96,12,0.90,574.00,8378.00,11200,20240527,-28.12,5630,20241209,42.98,8500,-5.29,20250124,6370,26.37,20250102,11200,-28.12,20240527,5630,42.98,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,120733,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8050,130,2,1.64,1323481860,164645,94.55,8000,8140,7940,10290,5550,7920,8038.40,3.77,0,45107,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1636,14.02,0.96,12,0.81,574.00,8378.00,11200,20240527,-28.12,5630,20241209,42.98,8500,-5.29,20250124,6370,26.37,20250102,11200,-28.12,20240527,5630,42.98,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,110729,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8030,110,2,1.39,1246276695,155056,89.04,8000,8140,7940,10290,5550,7920,8037.59,3.77,0,42930,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1632,13.99,0.96,12,0.76,574.00,8378.00,11200,20240527,-28.30,5630,20241209,42.63,8500,-5.53,20250124,6370,26.06,20250102,11200,-28.30,20240527,5630,42.63,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,100732,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8060,140,2,1.77,1008210355,125467,72.05,8000,8140,7940,10290,5550,7920,8035.66,3.77,0,31895,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1638,14.04,0.96,12,0.62,574.00,8378.00,11200,20240527,-28.04,5630,20241209,43.16,8500,-5.18,20250124,6370,26.53,20250102,11200,-28.04,20240527,5630,43.16,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250306,090736,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8030,110,2,1.39,173394150,21690,12.46,8000,8030,7940,10290,5550,7920,7994.20,3.77,0,-3573,8193,8056,7793,7656,7393,8125,7725,102,2370,500,5700,10,1,20323614,1632,13.99,0.96,12,0.11,574.00,8378.00,11200,20240527,-28.30,5630,20241209,42.63,8500,-5.53,20250124,6370,26.06,20250102,11200,-28.30,20240527,5630,42.63,20241209,4.77,N,105840,500,101 억,,766405,N,N,0,N,00,N
20250305,160725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7920,410,2,5.46,1354912705,173783,287.64,7530,7930,7530,9760,5260,7510,7795.79,3.30,0,89516,7796,7652,7506,7362,7216,7580,7290,102,2250,500,5400,10,1,20323614,1610,13.80,0.95,12,0.86,574.00,8378.00,11200,20240527,-29.29,5630,20241209,40.67,8500,-6.82,20250124,6370,24.33,20250102,11200,-29.29,20240527,5630,40.67,20241209,4.77,N,105840,500,101 억,,669685,N,N,228,N,00,N
20250305,150728,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7910,400,2,5.33,1263089115,162163,268.41,7530,7930,7530,9760,5260,7510,7789.01,3.30,0,84245,7796,7652,7506,7362,7216,7580,7290,102,2250,500,5400,10,1,20323614,1608,13.78,0.94,12,0.80,574.00,8378.00,11200,20240527,-29.37,5630,20241209,40.50,8500,-6.94,20250124,6370,24.18,20250102,11200,-29.37,20240527,5630,40.50,20241209,4.77,N,105840,500,101 억,,669685,N,N,228,N,00,N
20250305,140726,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7870,360,2,4.79,922761215,119039,197.03,7530,7880,7530,9760,5260,7510,7751.76,3.30,0,66394,7796,7652,7506,7362,7216,7580,7290,102,2250,500,5400,10,1,20323614,1599,13.71,0.94,12,0.59,574.00,8378.00,11200,20240527,-29.73,5630,20241209,39.79,8500,-7.41,20250124,6370,23.55,20250102,11200,-29.73,20240527,5630,39.79,20241209,4.77,N,105840,500,101 억,,669685,N,N,228,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 160734 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7880 -40 5 -0.51 1937806135 241951 138.94 8000 8140 7850 10290 5550 7920 8009.18 3.77 0 53181 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1602 13.73 0.94 12 1.19 574.00 8378.00 11200 20240527 -29.64 5630 20241209 39.96 8500 -7.29 20250124 6370 23.70 20250102 11200 -29.64 20240527 5630 39.96 20241209 4.77 N 105840 500 101 억 766405 N N 14919 N 00 N
3 20250306 150733 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7950 30 2 0.38 1842812385 229919 132.03 8000 8140 7850 10290 5550 7920 8015.05 3.77 0 52656 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1616 13.85 0.95 12 1.13 574.00 8378.00 11200 20240527 -29.02 5630 20241209 41.21 8500 -6.47 20250124 6370 24.80 20250102 11200 -29.02 20240527 5630 41.21 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
4 20250306 140732 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7970 50 2 0.63 1556837080 193735 111.25 8000 8140 7940 10290 5550 7920 8035.91 3.77 0 46369 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1620 13.89 0.95 12 0.95 574.00 8378.00 11200 20240527 -28.84 5630 20241209 41.56 8500 -6.24 20250124 6370 25.12 20250102 11200 -28.84 20240527 5630 41.56 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
5 20250306 130734 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8050 130 2 1.64 1464421400 182190 104.62 8000 8140 7940 10290 5550 7920 8037.88 3.77 0 48086 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1636 14.02 0.96 12 0.90 574.00 8378.00 11200 20240527 -28.12 5630 20241209 42.98 8500 -5.29 20250124 6370 26.37 20250102 11200 -28.12 20240527 5630 42.98 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
6 20250306 120733 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8050 130 2 1.64 1323481860 164645 94.55 8000 8140 7940 10290 5550 7920 8038.40 3.77 0 45107 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1636 14.02 0.96 12 0.81 574.00 8378.00 11200 20240527 -28.12 5630 20241209 42.98 8500 -5.29 20250124 6370 26.37 20250102 11200 -28.12 20240527 5630 42.98 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
7 20250306 110729 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8030 110 2 1.39 1246276695 155056 89.04 8000 8140 7940 10290 5550 7920 8037.59 3.77 0 42930 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1632 13.99 0.96 12 0.76 574.00 8378.00 11200 20240527 -28.30 5630 20241209 42.63 8500 -5.53 20250124 6370 26.06 20250102 11200 -28.30 20240527 5630 42.63 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
8 20250306 100732 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8060 140 2 1.77 1008210355 125467 72.05 8000 8140 7940 10290 5550 7920 8035.66 3.77 0 31895 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1638 14.04 0.96 12 0.62 574.00 8378.00 11200 20240527 -28.04 5630 20241209 43.16 8500 -5.18 20250124 6370 26.53 20250102 11200 -28.04 20240527 5630 43.16 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
9 20250306 090736 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 8030 110 2 1.39 173394150 21690 12.46 8000 8030 7940 10290 5550 7920 7994.20 3.77 0 -3573 8193 8056 7793 7656 7393 8125 7725 102 2370 500 5700 10 1 20323614 1632 13.99 0.96 12 0.11 574.00 8378.00 11200 20240527 -28.30 5630 20241209 42.63 8500 -5.53 20250124 6370 26.06 20250102 11200 -28.30 20240527 5630 42.63 20241209 4.77 N 105840 500 101 억 766405 N N 0 N 00 N
10 20250305 160725 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7920 410 2 5.46 1354912705 173783 287.64 7530 7930 7530 9760 5260 7510 7795.79 3.30 0 89516 7796 7652 7506 7362 7216 7580 7290 102 2250 500 5400 10 1 20323614 1610 13.80 0.95 12 0.86 574.00 8378.00 11200 20240527 -29.29 5630 20241209 40.67 8500 -6.82 20250124 6370 24.33 20250102 11200 -29.29 20240527 5630 40.67 20241209 4.77 N 105840 500 101 억 669685 N N 228 N 00 N
11 20250305 150728 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7910 400 2 5.33 1263089115 162163 268.41 7530 7930 7530 9760 5260 7510 7789.01 3.30 0 84245 7796 7652 7506 7362 7216 7580 7290 102 2250 500 5400 10 1 20323614 1608 13.78 0.94 12 0.80 574.00 8378.00 11200 20240527 -29.37 5630 20241209 40.50 8500 -6.94 20250124 6370 24.18 20250102 11200 -29.37 20240527 5630 40.50 20241209 4.77 N 105840 500 101 억 669685 N N 228 N 00 N
12 20250305 140726 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7870 360 2 4.79 922761215 119039 197.03 7530 7880 7530 9760 5260 7510 7751.76 3.30 0 66394 7796 7652 7506 7362 7216 7580 7290 102 2250 500 5400 10 1 20323614 1599 13.71 0.94 12 0.59 574.00 8378.00 11200 20240527 -29.73 5630 20241209 39.79 8500 -7.41 20250124 6370 23.55 20250102 11200 -29.73 20240527 5630 39.79 20241209 4.77 N 105840 500 101 억 669685 N N 228 N 00 N