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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,0,3,0.00,198817402,250934,91.63,790,799,787,1030,556,793,792.31,2.28,0,-39389,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,472,-0.80,0.34,12,0.42,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.36,N,025560,500,297 억,,1360359,N,N,4,N,00,N
20250313,150351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,788,-5,5,-0.63,184958319,233334,85.20,790,799,787,1030,556,793,792.68,2.28,0,-38317,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,469,-0.79,0.34,12,0.39,-996.00,2340.00,2363,20240329,-66.65,740,20241209,6.49,1008,-21.83,20250212,749,5.21,20250203,3160,-75.06,20240329,740,6.49,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,140350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-3,5,-0.38,165697492,208913,76.29,790,799,787,1030,556,793,793.14,2.28,0,-34645,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,471,-0.79,0.34,12,0.35,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,130350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-4,5,-0.50,156207368,196900,71.90,790,799,787,1030,556,793,793.33,2.28,0,-33654,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,470,-0.79,0.34,12,0.33,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,120350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-4,5,-0.50,133586038,168202,61.42,790,799,789,1030,556,793,794.20,2.28,0,-23035,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,470,-0.79,0.34,12,0.28,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,110350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,797,4,2,0.50,92853807,116806,42.65,790,799,790,1030,556,793,794.94,2.28,0,-11777,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.20,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,1008,-20.93,20250212,749,6.41,20250203,3160,-74.78,20240329,740,7.70,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,100349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,794,1,2,0.13,49317428,62117,22.68,790,799,790,1030,556,793,793.94,2.28,0,-8483,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,473,-0.80,0.34,12,0.10,-996.00,2340.00,2363,20240329,-66.40,740,20241209,7.30,1008,-21.23,20250212,749,6.01,20250203,3160,-74.87,20240329,740,7.30,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250313,090351,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,797,4,2,0.50,19938374,25180,9.19,790,799,790,1030,556,793,791.83,2.28,0,459,807,799,787,779,767,804,784,298,237,500,530,1,1,59566032,475,-0.80,0.34,12,0.04,-996.00,2340.00,2363,20240329,-66.27,740,20241209,7.70,1008,-20.93,20250212,749,6.41,20250203,3160,-74.78,20240329,740,7.70,20241209,0.36,N,025560,500,297 억,,1360359,N,N,21,N,00,N
20250312,160349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,19,2,2.45,215380817,273422,58.06,779,795,775,1006,542,774,787.70,2.07,0,133015,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,472,-0.80,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.44,740,20241209,7.16,1008,-21.33,20250212,749,5.87,20250203,3160,-74.91,20240329,740,7.16,20241209,0.34,N,025560,500,297 억,,1230558,N,N,21,N,00,N
20250312,150349,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,16,2,2.07,158041403,201036,42.69,779,792,775,1006,542,774,786.13,2.07,0,104052,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,471,-0.79,0.34,12,0.34,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,N,00,N
20250312,140348,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,15,2,1.94,141365803,179885,38.20,779,792,775,1006,542,774,785.87,2.07,0,95061,786,779,770,763,754,783,767,298,232,500,520,1,1,59566032,470,-0.79,0.34,12,0.30,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.34,N,025560,500,297 억,,1230558,N,N,3,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 20250313 160350 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 0 3 0.00 198817402 250934 91.63 790 799 787 1030 556 793 792.31 2.28 0 -39389 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 472 -0.80 0.34 12 0.42 -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 0.36 N 025560 500 297 억 1360359 N N 4 N 00 N
3 20250313 150351 57 100.00 KOSPI 의료·정밀기기 N N N N N 788 -5 5 -0.63 184958319 233334 85.20 790 799 787 1030 556 793 792.68 2.28 0 -38317 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 469 -0.79 0.34 12 0.39 -996.00 2340.00 2363 20240329 -66.65 740 20241209 6.49 1008 -21.83 20250212 749 5.21 20250203 3160 -75.06 20240329 740 6.49 20241209 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
4 20250313 140350 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 -3 5 -0.38 165697492 208913 76.29 790 799 787 1030 556 793 793.14 2.28 0 -34645 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 471 -0.79 0.34 12 0.35 -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 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
5 20250313 130350 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -4 5 -0.50 156207368 196900 71.90 790 799 787 1030 556 793 793.33 2.28 0 -33654 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 470 -0.79 0.34 12 0.33 -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 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
6 20250313 120350 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -4 5 -0.50 133586038 168202 61.42 790 799 789 1030 556 793 794.20 2.28 0 -23035 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 470 -0.79 0.34 12 0.28 -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 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
7 20250313 110350 57 100.00 KOSPI 의료·정밀기기 N N N N N 797 4 2 0.50 92853807 116806 42.65 790 799 790 1030 556 793 794.94 2.28 0 -11777 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 475 -0.80 0.34 12 0.20 -996.00 2340.00 2363 20240329 -66.27 740 20241209 7.70 1008 -20.93 20250212 749 6.41 20250203 3160 -74.78 20240329 740 7.70 20241209 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
8 20250313 100349 57 100.00 KOSPI 의료·정밀기기 N N N N N 794 1 2 0.13 49317428 62117 22.68 790 799 790 1030 556 793 793.94 2.28 0 -8483 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 473 -0.80 0.34 12 0.10 -996.00 2340.00 2363 20240329 -66.40 740 20241209 7.30 1008 -21.23 20250212 749 6.01 20250203 3160 -74.87 20240329 740 7.30 20241209 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
9 20250313 090351 57 100.00 KOSPI 의료·정밀기기 N N N N N 797 4 2 0.50 19938374 25180 9.19 790 799 790 1030 556 793 791.83 2.28 0 459 807 799 787 779 767 804 784 298 237 500 530 1 1 59566032 475 -0.80 0.34 12 0.04 -996.00 2340.00 2363 20240329 -66.27 740 20241209 7.70 1008 -20.93 20250212 749 6.41 20250203 3160 -74.78 20240329 740 7.70 20241209 0.36 N 025560 500 297 억 1360359 N N 21 N 00 N
10 20250312 160349 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 19 2 2.45 215380817 273422 58.06 779 795 775 1006 542 774 787.70 2.07 0 133015 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 472 -0.80 0.34 12 0.46 -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 0.34 N 025560 500 297 억 1230558 N N 21 N 00 N
11 20250312 150349 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 16 2 2.07 158041403 201036 42.69 779 792 775 1006 542 774 786.13 2.07 0 104052 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 471 -0.79 0.34 12 0.34 -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 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N
12 20250312 140348 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 15 2 1.94 141365803 179885 38.20 779 792 775 1006 542 774 785.87 2.07 0 95061 786 779 770 763 754 783 767 298 232 500 520 1 1 59566032 470 -0.79 0.34 12 0.30 -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 0.34 N 025560 500 297 억 1230558 N N 3 N 00 N