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
281820/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
20250306,161024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32900,-900,5,-2.66,2496859425,74229,119.54,34600,34850,32850,43900,23700,33800,33637.58,13.26,0,4685,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6863,21.64,1.48,12,0.36,1520.00,22179.00,59000,20240711,-44.24,25150,20241220,30.82,41400,-20.53,20250218,25850,27.27,20250102,59000,-44.24,20240711,25150,30.82,20241220,0.87,N,281820,500,104 억,,2765292,N,N,874,N,00,N
20250306,151024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33000,-800,5,-2.37,2340140875,69468,111.87,34600,34850,32900,43900,23700,33800,33686.60,13.26,0,2588,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6884,21.71,1.49,12,0.33,1520.00,22179.00,59000,20240711,-44.07,25150,20241220,31.21,41400,-20.29,20250218,25850,27.66,20250102,59000,-44.07,20240711,25150,31.21,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,141024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33250,-550,5,-1.63,1694554175,49947,80.44,34600,34850,33250,43900,23700,33800,33927.05,13.26,0,-4133,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6936,21.88,1.50,12,0.24,1520.00,22179.00,59000,20240711,-43.64,25150,20241220,32.21,41400,-19.69,20250218,25850,28.63,20250102,59000,-43.64,20240711,25150,32.21,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,131025,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33400,-400,5,-1.18,1515188775,44565,71.77,34600,34850,33350,43900,23700,33800,33999.52,13.26,0,-2921,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,6968,21.97,1.51,12,0.21,1520.00,22179.00,59000,20240711,-43.39,25150,20241220,32.80,41400,-19.32,20250218,25850,29.21,20250102,59000,-43.39,20240711,25150,32.80,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,121024,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33600,-200,5,-0.59,1334944225,39185,63.10,34600,34850,33450,43900,23700,33800,34067.74,13.26,0,-3006,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,7009,22.11,1.51,12,0.19,1520.00,22179.00,59000,20240711,-43.05,25150,20241220,33.60,41400,-18.84,20250218,25850,29.98,20250102,59000,-43.05,20240711,25150,33.60,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,111020,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33700,-100,5,-0.30,1245339000,36518,58.81,34600,34850,33450,43900,23700,33800,34102.06,13.26,0,-2957,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,7030,22.17,1.52,12,0.18,1520.00,22179.00,59000,20240711,-42.88,25150,20241220,34.00,41400,-18.60,20250218,25850,30.37,20250102,59000,-42.88,20240711,25150,34.00,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,101023,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33750,-50,5,-0.15,988097150,28867,46.49,34600,34850,33600,43900,23700,33800,34229.30,13.26,0,-2335,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,7041,22.20,1.52,12,0.14,1520.00,22179.00,59000,20240711,-42.80,25150,20241220,34.19,41400,-18.48,20250218,25850,30.56,20250102,59000,-42.80,20240711,25150,34.19,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250306,091027,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34550,750,2,2.22,429476800,12478,20.10,34600,34850,34050,43900,23700,33800,34418.72,13.26,0,1572,35100,34450,34000,33350,32900,34225,33125,104,10100,500,23660,50,1,20861556,7208,22.73,1.56,12,0.06,1520.00,22179.00,59000,20240711,-41.44,25150,20241220,37.38,41400,-16.55,20250218,25850,33.66,20250102,59000,-41.44,20240711,25150,37.38,20241220,0.87,N,281820,500,104 억,,2765292,N,N,65,N,00,N
20250305,161012,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33800,-400,5,-1.17,2040305750,60064,110.64,34650,34650,33550,44450,23950,34200,33968.95,13.32,0,-13013,35566,34882,33566,32882,31566,35225,33225,104,10250,500,23940,50,1,20861556,7051,22.24,1.52,12,0.29,1520.00,22179.00,59000,20240711,-42.71,25150,20241220,34.39,41400,-18.36,20250218,25850,30.75,20250102,59000,-42.71,20240711,25150,34.39,20241220,0.89,N,281820,500,104 억,,2779077,N,N,25,N,00,N
20250305,151016,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33900,-300,5,-0.88,1928152725,56751,104.54,34650,34650,33550,44450,23950,34200,33975.66,13.32,0,-13345,35566,34882,33566,32882,31566,35225,33225,104,10250,500,23940,50,1,20861556,7072,22.30,1.53,12,0.27,1520.00,22179.00,59000,20240711,-42.54,25150,20241220,34.79,41400,-18.12,20250218,25850,31.14,20250102,59000,-42.54,20240711,25150,34.79,20241220,0.89,N,281820,500,104 억,,2779077,N,N,1493,N,00,N
20250305,141015,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,33900,-300,5,-0.88,1617556450,47603,87.69,34650,34650,33550,44450,23950,34200,33980.14,13.32,0,-10325,35566,34882,33566,32882,31566,35225,33225,104,10250,500,23940,50,1,20861556,7072,22.30,1.53,12,0.23,1520.00,22179.00,59000,20240711,-42.54,25150,20241220,34.79,41400,-18.12,20250218,25850,31.14,20250102,59000,-42.54,20240711,25150,34.79,20241220,0.89,N,281820,500,104 억,,2779077,N,N,1493,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 161024 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 32900 -900 5 -2.66 2496859425 74229 119.54 34600 34850 32850 43900 23700 33800 33637.58 13.26 0 4685 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 6863 21.64 1.48 12 0.36 1520.00 22179.00 59000 20240711 -44.24 25150 20241220 30.82 41400 -20.53 20250218 25850 27.27 20250102 59000 -44.24 20240711 25150 30.82 20241220 0.87 N 281820 500 104 억 2765292 N N 874 N 00 N
3 20250306 151024 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33000 -800 5 -2.37 2340140875 69468 111.87 34600 34850 32900 43900 23700 33800 33686.60 13.26 0 2588 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 6884 21.71 1.49 12 0.33 1520.00 22179.00 59000 20240711 -44.07 25150 20241220 31.21 41400 -20.29 20250218 25850 27.66 20250102 59000 -44.07 20240711 25150 31.21 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
4 20250306 141024 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33250 -550 5 -1.63 1694554175 49947 80.44 34600 34850 33250 43900 23700 33800 33927.05 13.26 0 -4133 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 6936 21.88 1.50 12 0.24 1520.00 22179.00 59000 20240711 -43.64 25150 20241220 32.21 41400 -19.69 20250218 25850 28.63 20250102 59000 -43.64 20240711 25150 32.21 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
5 20250306 131025 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33400 -400 5 -1.18 1515188775 44565 71.77 34600 34850 33350 43900 23700 33800 33999.52 13.26 0 -2921 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 6968 21.97 1.51 12 0.21 1520.00 22179.00 59000 20240711 -43.39 25150 20241220 32.80 41400 -19.32 20250218 25850 29.21 20250102 59000 -43.39 20240711 25150 32.80 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
6 20250306 121024 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33600 -200 5 -0.59 1334944225 39185 63.10 34600 34850 33450 43900 23700 33800 34067.74 13.26 0 -3006 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 7009 22.11 1.51 12 0.19 1520.00 22179.00 59000 20240711 -43.05 25150 20241220 33.60 41400 -18.84 20250218 25850 29.98 20250102 59000 -43.05 20240711 25150 33.60 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
7 20250306 111020 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33700 -100 5 -0.30 1245339000 36518 58.81 34600 34850 33450 43900 23700 33800 34102.06 13.26 0 -2957 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 7030 22.17 1.52 12 0.18 1520.00 22179.00 59000 20240711 -42.88 25150 20241220 34.00 41400 -18.60 20250218 25850 30.37 20250102 59000 -42.88 20240711 25150 34.00 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
8 20250306 101023 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33750 -50 5 -0.15 988097150 28867 46.49 34600 34850 33600 43900 23700 33800 34229.30 13.26 0 -2335 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 7041 22.20 1.52 12 0.14 1520.00 22179.00 59000 20240711 -42.80 25150 20241220 34.19 41400 -18.48 20250218 25850 30.56 20250102 59000 -42.80 20240711 25150 34.19 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
9 20250306 091027 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34550 750 2 2.22 429476800 12478 20.10 34600 34850 34050 43900 23700 33800 34418.72 13.26 0 1572 35100 34450 34000 33350 32900 34225 33125 104 10100 500 23660 50 1 20861556 7208 22.73 1.56 12 0.06 1520.00 22179.00 59000 20240711 -41.44 25150 20241220 37.38 41400 -16.55 20250218 25850 33.66 20250102 59000 -41.44 20240711 25150 37.38 20241220 0.87 N 281820 500 104 억 2765292 N N 65 N 00 N
10 20250305 161012 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33800 -400 5 -1.17 2040305750 60064 110.64 34650 34650 33550 44450 23950 34200 33968.95 13.32 0 -13013 35566 34882 33566 32882 31566 35225 33225 104 10250 500 23940 50 1 20861556 7051 22.24 1.52 12 0.29 1520.00 22179.00 59000 20240711 -42.71 25150 20241220 34.39 41400 -18.36 20250218 25850 30.75 20250102 59000 -42.71 20240711 25150 34.39 20241220 0.89 N 281820 500 104 억 2779077 N N 25 N 00 N
11 20250305 151016 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33900 -300 5 -0.88 1928152725 56751 104.54 34650 34650 33550 44450 23950 34200 33975.66 13.32 0 -13345 35566 34882 33566 32882 31566 35225 33225 104 10250 500 23940 50 1 20861556 7072 22.30 1.53 12 0.27 1520.00 22179.00 59000 20240711 -42.54 25150 20241220 34.79 41400 -18.12 20250218 25850 31.14 20250102 59000 -42.54 20240711 25150 34.79 20241220 0.89 N 281820 500 104 억 2779077 N N 1493 N 00 N
12 20250305 141015 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 33900 -300 5 -0.88 1617556450 47603 87.69 34650 34650 33550 44450 23950 34200 33980.14 13.32 0 -10325 35566 34882 33566 32882 31566 35225 33225 104 10250 500 23940 50 1 20861556 7072 22.30 1.53 12 0.23 1520.00 22179.00 59000 20240711 -42.54 25150 20241220 34.79 41400 -18.12 20250218 25850 31.14 20250102 59000 -42.54 20240711 25150 34.79 20241220 0.89 N 281820 500 104 억 2779077 N N 1493 N 00 N