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
372910/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
20250306,161138,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,5,2,0.14,585729296,167751,114.99,3480,3530,3430,4515,2435,3475,3491.68,4.18,0,7662,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.61,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.54,N,372910,200,55 억,,1155844,N,N,3,N,00,N
20250306,151139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,5,2,0.14,572353896,163909,112.36,3480,3530,3430,4515,2435,3475,3491.90,4.18,0,7328,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.59,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,141139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,10,2,0.29,388220796,110857,75.99,3480,3530,3470,4515,2435,3475,3502.00,4.18,0,-6706,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.40,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,131139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3495,20,2,0.58,366883701,104747,71.80,3480,3530,3470,4515,2435,3475,3502.57,4.18,0,-8920,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,967,116.50,0.76,12,0.38,30.00,4609.00,7630,20240424,-54.19,2860,20241209,22.20,3850,-9.22,20250113,3060,14.22,20250203,7630,-54.19,20240424,2860,22.20,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,121138,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3505,30,2,0.86,335684216,95808,65.67,3480,3530,3470,4515,2435,3475,3503.72,4.18,0,-3038,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,970,116.83,0.76,12,0.35,30.00,4609.00,7630,20240424,-54.06,2860,20241209,22.55,3850,-8.96,20250113,3060,14.54,20250203,7630,-54.06,20240424,2860,22.55,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,111135,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3500,25,2,0.72,313248071,89391,61.28,3480,3530,3470,4515,2435,3475,3504.25,4.18,0,-4033,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,969,116.67,0.76,12,0.32,30.00,4609.00,7630,20240424,-54.13,2860,20241209,22.38,3850,-9.09,20250113,3060,14.38,20250203,7630,-54.13,20240424,2860,22.38,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,101137,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3505,30,2,0.86,216826646,61920,42.44,3480,3530,3470,4515,2435,3475,3501.72,4.18,0,-285,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,970,116.83,0.76,12,0.22,30.00,4609.00,7630,20240424,-54.06,2860,20241209,22.55,3850,-8.96,20250113,3060,14.54,20250203,7630,-54.06,20240424,2860,22.55,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250306,091141,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3495,20,2,0.58,37048620,10609,7.27,3480,3530,3470,4515,2435,3475,3492.19,4.18,0,861,3558,3516,3473,3431,3388,3537,3452,55,1040,200,2220,5,1,27674406,967,116.50,0.76,12,0.04,30.00,4609.00,7630,20240424,-54.19,2860,20241209,22.20,3850,-9.22,20250113,3060,14.22,20250203,7630,-54.19,20240424,2860,22.20,20241209,5.54,N,372910,200,55 억,,1155844,N,N,0,N,00,N
20250305,161123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,30,2,0.87,475789328,137066,46.58,3445,3515,3430,4475,2415,3445,3471.24,4.00,0,42925,3605,3525,3435,3355,3265,3565,3395,55,1030,200,2200,5,1,27674406,962,115.83,0.75,12,0.50,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.82,N,372910,200,55 억,,1107585,N,N,5,N,00,N
20250305,151129,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,35,2,1.02,449404248,129489,44.01,3445,3515,3430,4475,2415,3445,3470.60,4.00,0,41745,3605,3525,3435,3355,3265,3565,3395,55,1030,200,2200,5,1,27674406,963,116.00,0.76,12,0.47,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.82,N,372910,200,55 억,,1107585,N,N,5,N,00,N
20250305,141129,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3470,25,2,0.73,390821613,112639,38.28,3445,3515,3430,4475,2415,3445,3469.68,4.00,0,33937,3605,3525,3435,3355,3265,3565,3395,55,1030,200,2200,5,1,27674406,960,115.67,0.75,12,0.41,30.00,4609.00,7630,20240424,-54.52,2860,20241209,21.33,3850,-9.87,20250113,3060,13.40,20250203,7630,-54.52,20240424,2860,21.33,20241209,5.82,N,372910,200,55 억,,1107585,N,N,5,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 161138 57 100.00 KOSPI 의료·정밀기기 N N N N N 3480 5 2 0.14 585729296 167751 114.99 3480 3530 3430 4515 2435 3475 3491.68 4.18 0 7662 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 963 116.00 0.76 12 0.61 30.00 4609.00 7630 20240424 -54.39 2860 20241209 21.68 3850 -9.61 20250113 3060 13.73 20250203 7630 -54.39 20240424 2860 21.68 20241209 5.54 N 372910 200 55 억 1155844 N N 3 N 00 N
3 20250306 151139 57 100.00 KOSPI 의료·정밀기기 N N N N N 3480 5 2 0.14 572353896 163909 112.36 3480 3530 3430 4515 2435 3475 3491.90 4.18 0 7328 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 963 116.00 0.76 12 0.59 30.00 4609.00 7630 20240424 -54.39 2860 20241209 21.68 3850 -9.61 20250113 3060 13.73 20250203 7630 -54.39 20240424 2860 21.68 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
4 20250306 141139 57 100.00 KOSPI 의료·정밀기기 N N N N N 3485 10 2 0.29 388220796 110857 75.99 3480 3530 3470 4515 2435 3475 3502.00 4.18 0 -6706 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 964 116.17 0.76 12 0.40 30.00 4609.00 7630 20240424 -54.33 2860 20241209 21.85 3850 -9.48 20250113 3060 13.89 20250203 7630 -54.33 20240424 2860 21.85 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
5 20250306 131139 57 100.00 KOSPI 의료·정밀기기 N N N N N 3495 20 2 0.58 366883701 104747 71.80 3480 3530 3470 4515 2435 3475 3502.57 4.18 0 -8920 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 967 116.50 0.76 12 0.38 30.00 4609.00 7630 20240424 -54.19 2860 20241209 22.20 3850 -9.22 20250113 3060 14.22 20250203 7630 -54.19 20240424 2860 22.20 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
6 20250306 121138 57 100.00 KOSPI 의료·정밀기기 N N N N N 3505 30 2 0.86 335684216 95808 65.67 3480 3530 3470 4515 2435 3475 3503.72 4.18 0 -3038 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 970 116.83 0.76 12 0.35 30.00 4609.00 7630 20240424 -54.06 2860 20241209 22.55 3850 -8.96 20250113 3060 14.54 20250203 7630 -54.06 20240424 2860 22.55 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
7 20250306 111135 57 100.00 KOSPI 의료·정밀기기 N N N N N 3500 25 2 0.72 313248071 89391 61.28 3480 3530 3470 4515 2435 3475 3504.25 4.18 0 -4033 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 969 116.67 0.76 12 0.32 30.00 4609.00 7630 20240424 -54.13 2860 20241209 22.38 3850 -9.09 20250113 3060 14.38 20250203 7630 -54.13 20240424 2860 22.38 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
8 20250306 101137 57 100.00 KOSPI 의료·정밀기기 N N N N N 3505 30 2 0.86 216826646 61920 42.44 3480 3530 3470 4515 2435 3475 3501.72 4.18 0 -285 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 970 116.83 0.76 12 0.22 30.00 4609.00 7630 20240424 -54.06 2860 20241209 22.55 3850 -8.96 20250113 3060 14.54 20250203 7630 -54.06 20240424 2860 22.55 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
9 20250306 091141 57 100.00 KOSPI 의료·정밀기기 N N N N N 3495 20 2 0.58 37048620 10609 7.27 3480 3530 3470 4515 2435 3475 3492.19 4.18 0 861 3558 3516 3473 3431 3388 3537 3452 55 1040 200 2220 5 1 27674406 967 116.50 0.76 12 0.04 30.00 4609.00 7630 20240424 -54.19 2860 20241209 22.20 3850 -9.22 20250113 3060 14.22 20250203 7630 -54.19 20240424 2860 22.20 20241209 5.54 N 372910 200 55 억 1155844 N N 0 N 00 N
10 20250305 161123 57 100.00 KOSPI 의료·정밀기기 N N N N N 3475 30 2 0.87 475789328 137066 46.58 3445 3515 3430 4475 2415 3445 3471.24 4.00 0 42925 3605 3525 3435 3355 3265 3565 3395 55 1030 200 2200 5 1 27674406 962 115.83 0.75 12 0.50 30.00 4609.00 7630 20240424 -54.46 2860 20241209 21.50 3850 -9.74 20250113 3060 13.56 20250203 7630 -54.46 20240424 2860 21.50 20241209 5.82 N 372910 200 55 억 1107585 N N 5 N 00 N
11 20250305 151129 57 100.00 KOSPI 의료·정밀기기 N N N N N 3480 35 2 1.02 449404248 129489 44.01 3445 3515 3430 4475 2415 3445 3470.60 4.00 0 41745 3605 3525 3435 3355 3265 3565 3395 55 1030 200 2200 5 1 27674406 963 116.00 0.76 12 0.47 30.00 4609.00 7630 20240424 -54.39 2860 20241209 21.68 3850 -9.61 20250113 3060 13.73 20250203 7630 -54.39 20240424 2860 21.68 20241209 5.82 N 372910 200 55 억 1107585 N N 5 N 00 N
12 20250305 141129 57 100.00 KOSPI 의료·정밀기기 N N N N N 3470 25 2 0.73 390821613 112639 38.28 3445 3515 3430 4475 2415 3445 3469.68 4.00 0 33937 3605 3525 3435 3355 3265 3565 3395 55 1030 200 2200 5 1 27674406 960 115.67 0.75 12 0.41 30.00 4609.00 7630 20240424 -54.52 2860 20241209 21.33 3850 -9.87 20250113 3060 13.40 20250203 7630 -54.52 20240424 2860 21.33 20241209 5.82 N 372910 200 55 억 1107585 N N 5 N 00 N