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
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
20250313,160359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18490,90,2,0.49,113586715,6137,89.05,18450,18700,18220,23900,12880,18400,18508.51,9.20,0,-983,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2446,5.27,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.83,15520,20241210,19.14,19600,-5.66,20250226,15620,18.37,20250203,26350,-29.83,20240327,15520,19.14,20241210,0.30,N,029460,500,67 억,,1217316,N,N,35,N,00,N
20250313,150400,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18540,140,2,0.76,88199525,4760,69.07,18450,18700,18220,23900,12880,18400,18529.31,9.20,0,-845,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2453,5.29,0.32,12,0.04,3508.00,57953.00,26350,20240327,-29.64,15520,20241210,19.46,19600,-5.41,20250226,15620,18.69,20250203,26350,-29.64,20240327,15520,19.46,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,140359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18550,150,2,0.82,87461955,4720,68.49,18450,18700,18220,23900,12880,18400,18530.08,9.20,0,-844,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2454,5.29,0.32,12,0.04,3508.00,57953.00,26350,20240327,-29.60,15520,20241210,19.52,19600,-5.36,20250226,15620,18.76,20250203,26350,-29.60,20240327,15520,19.52,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,130359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18460,60,2,0.33,82169395,4433,64.32,18450,18700,18220,23900,12880,18400,18535.84,9.20,0,-630,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2442,5.26,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.94,15520,20241210,18.94,19600,-5.82,20250226,15620,18.18,20250203,26350,-29.94,20240327,15520,18.94,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,120400,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18640,240,2,1.30,76418495,4122,59.81,18450,18700,18220,23900,12880,18400,18539.18,9.20,0,-356,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2466,5.31,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.26,15520,20241210,20.10,19600,-4.90,20250226,15620,19.33,20250203,26350,-29.26,20240327,15520,20.10,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,110359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18690,290,2,1.58,72210515,3894,56.50,18450,18700,18220,23900,12880,18400,18544.05,9.20,0,-356,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2473,5.33,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.07,15520,20241210,20.43,19600,-4.64,20250226,15620,19.65,20250203,26350,-29.07,20240327,15520,20.43,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,100359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18430,30,2,0.16,11307885,616,8.94,18450,18490,18220,23900,12880,18400,18356.96,9.20,0,-54,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2439,5.25,0.32,12,0.00,3508.00,57953.00,26350,20240327,-30.06,15520,20241210,18.75,19600,-5.97,20250226,15620,17.99,20250203,26350,-30.06,20240327,15520,18.75,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250313,090400,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,50,2,0.27,811800,44,0.64,18450,18450,18450,23900,12880,18400,18450.00,9.20,0,-12,18886,18642,18276,18032,17666,18460,17850,68,5500,500,13610,10,1,13231263,2441,5.26,0.32,12,0.00,3508.00,57953.00,26350,20240327,-29.98,15520,20241210,18.88,19600,-5.87,20250226,15620,18.12,20250203,26350,-29.98,20240327,15520,18.88,20241210,0.30,N,029460,500,67 억,,1217316,N,N,5,N,00,N
20250312,160358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18400,-50,5,-0.27,125870540,6891,89.84,18440,18520,17910,23950,12920,18450,18265.93,9.22,0,-1203,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2435,5.25,0.32,12,0.05,3508.00,57953.00,26350,20240327,-30.17,15520,20241210,18.56,19600,-6.12,20250226,15620,17.80,20250203,26350,-30.17,20240327,15520,18.56,20241210,0.30,N,029460,500,67 억,,1220460,N,N,5,N,00,N
20250312,150358,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18240,-210,5,-1.14,90487380,4966,64.75,18440,18520,17910,23950,12920,18450,18221.38,9.22,0,-1114,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2413,5.20,0.31,12,0.04,3508.00,57953.00,26350,20240327,-30.78,15520,20241210,17.53,19600,-6.94,20250226,15620,16.77,20250203,26350,-30.78,20240327,15520,17.53,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,N,00,N
20250312,140357,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18160,-290,5,-1.57,82957980,4553,59.36,18440,18520,17910,23950,12920,18450,18220.51,9.22,0,-1208,18856,18652,18256,18052,17656,18755,18155,68,5500,500,13650,10,1,13231263,2403,5.18,0.31,12,0.03,3508.00,57953.00,26350,20240327,-31.08,15520,20241210,17.01,19600,-7.35,20250226,15620,16.26,20250203,26350,-31.08,20240327,15520,17.01,20241210,0.30,N,029460,500,67 억,,1220460,N,N,0,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 160359 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18490 90 2 0.49 113586715 6137 89.05 18450 18700 18220 23900 12880 18400 18508.51 9.20 0 -983 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2446 5.27 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.83 15520 20241210 19.14 19600 -5.66 20250226 15620 18.37 20250203 26350 -29.83 20240327 15520 19.14 20241210 0.30 N 029460 500 67 억 1217316 N N 35 N 00 N
3 20250313 150400 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18540 140 2 0.76 88199525 4760 69.07 18450 18700 18220 23900 12880 18400 18529.31 9.20 0 -845 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2453 5.29 0.32 12 0.04 3508.00 57953.00 26350 20240327 -29.64 15520 20241210 19.46 19600 -5.41 20250226 15620 18.69 20250203 26350 -29.64 20240327 15520 19.46 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
4 20250313 140359 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18550 150 2 0.82 87461955 4720 68.49 18450 18700 18220 23900 12880 18400 18530.08 9.20 0 -844 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2454 5.29 0.32 12 0.04 3508.00 57953.00 26350 20240327 -29.60 15520 20241210 19.52 19600 -5.36 20250226 15620 18.76 20250203 26350 -29.60 20240327 15520 19.52 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
5 20250313 130359 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18460 60 2 0.33 82169395 4433 64.32 18450 18700 18220 23900 12880 18400 18535.84 9.20 0 -630 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2442 5.26 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.94 15520 20241210 18.94 19600 -5.82 20250226 15620 18.18 20250203 26350 -29.94 20240327 15520 18.94 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
6 20250313 120400 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18640 240 2 1.30 76418495 4122 59.81 18450 18700 18220 23900 12880 18400 18539.18 9.20 0 -356 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2466 5.31 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.26 15520 20241210 20.10 19600 -4.90 20250226 15620 19.33 20250203 26350 -29.26 20240327 15520 20.10 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
7 20250313 110359 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18690 290 2 1.58 72210515 3894 56.50 18450 18700 18220 23900 12880 18400 18544.05 9.20 0 -356 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2473 5.33 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.07 15520 20241210 20.43 19600 -4.64 20250226 15620 19.65 20250203 26350 -29.07 20240327 15520 20.43 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
8 20250313 100359 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18430 30 2 0.16 11307885 616 8.94 18450 18490 18220 23900 12880 18400 18356.96 9.20 0 -54 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2439 5.25 0.32 12 0.00 3508.00 57953.00 26350 20240327 -30.06 15520 20241210 18.75 19600 -5.97 20250226 15620 17.99 20250203 26350 -30.06 20240327 15520 18.75 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
9 20250313 090400 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18450 50 2 0.27 811800 44 0.64 18450 18450 18450 23900 12880 18400 18450.00 9.20 0 -12 18886 18642 18276 18032 17666 18460 17850 68 5500 500 13610 10 1 13231263 2441 5.26 0.32 12 0.00 3508.00 57953.00 26350 20240327 -29.98 15520 20241210 18.88 19600 -5.87 20250226 15620 18.12 20250203 26350 -29.98 20240327 15520 18.88 20241210 0.30 N 029460 500 67 억 1217316 N N 5 N 00 N
10 20250312 160358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18400 -50 5 -0.27 125870540 6891 89.84 18440 18520 17910 23950 12920 18450 18265.93 9.22 0 -1203 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2435 5.25 0.32 12 0.05 3508.00 57953.00 26350 20240327 -30.17 15520 20241210 18.56 19600 -6.12 20250226 15620 17.80 20250203 26350 -30.17 20240327 15520 18.56 20241210 0.30 N 029460 500 67 억 1220460 N N 5 N 00 N
11 20250312 150358 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18240 -210 5 -1.14 90487380 4966 64.75 18440 18520 17910 23950 12920 18450 18221.38 9.22 0 -1114 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2413 5.20 0.31 12 0.04 3508.00 57953.00 26350 20240327 -30.78 15520 20241210 17.53 19600 -6.94 20250226 15620 16.77 20250203 26350 -30.78 20240327 15520 17.53 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N
12 20250312 140357 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18160 -290 5 -1.57 82957980 4553 59.36 18440 18520 17910 23950 12920 18450 18220.51 9.22 0 -1208 18856 18652 18256 18052 17656 18755 18155 68 5500 500 13650 10 1 13231263 2403 5.18 0.31 12 0.03 3508.00 57953.00 26350 20240327 -31.08 15520 20241210 17.01 19600 -7.35 20250226 15620 16.26 20250203 26350 -31.08 20240327 15520 17.01 20241210 0.30 N 029460 500 67 억 1220460 N N 0 N 00 N