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
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
20250313,160751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,-90,5,-1.17,544103025,70592,61.87,7780,7860,7610,10030,5410,7720,7707.73,3.94,0,-12820,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1551,13.29,0.91,12,0.35,574.00,8378.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6370,19.78,20250102,11200,-31.88,20240527,5630,35.52,20241209,4.59,N,105840,500,101 억,,801019,N,N,27,N,00,N
20250313,150752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7610,-110,5,-1.42,535734785,69494,60.91,7780,7860,7610,10030,5410,7720,7709.08,3.94,0,-12419,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1547,13.26,0.91,12,0.34,574.00,8378.00,11200,20240527,-32.05,5630,20241209,35.17,8500,-10.47,20250124,6370,19.47,20250102,11200,-32.05,20240527,5630,35.17,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,140751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,-90,5,-1.17,480428275,62235,54.55,7780,7860,7620,10030,5410,7720,7719.58,3.94,0,-8306,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1551,13.29,0.91,12,0.31,574.00,8378.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6370,19.78,20250102,11200,-31.88,20240527,5630,35.52,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,130752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7670,-50,5,-0.65,409070695,52895,46.36,7780,7860,7640,10030,5410,7720,7733.64,3.94,0,-2132,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1559,13.36,0.92,12,0.26,574.00,8378.00,11200,20240527,-31.52,5630,20241209,36.23,8500,-9.76,20250124,6370,20.41,20250102,11200,-31.52,20240527,5630,36.23,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,120752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,-40,5,-0.52,359342440,46406,40.67,7780,7860,7670,10030,5410,7720,7743.45,3.94,0,-1283,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1561,13.38,0.92,12,0.23,574.00,8378.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6370,20.57,20250102,11200,-31.43,20240527,5630,36.41,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,110752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7760,40,2,0.52,319910020,41288,36.19,7780,7860,7695,10030,5410,7720,7748.26,3.94,0,718,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1577,13.52,0.93,12,0.20,574.00,8378.00,11200,20240527,-30.71,5630,20241209,37.83,8500,-8.71,20250124,6370,21.82,20250102,11200,-30.71,20240527,5630,37.83,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,100751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7770,50,2,0.65,122268340,15731,13.79,7780,7860,7720,10030,5410,7720,7772.45,3.94,0,-1773,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1579,13.54,0.93,12,0.08,574.00,8378.00,11200,20240527,-30.62,5630,20241209,38.01,8500,-8.59,20250124,6370,21.98,20250102,11200,-30.62,20240527,5630,38.01,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250313,090753,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7730,10,2,0.13,25308680,3267,2.86,7780,7780,7720,10030,5410,7720,7746.76,3.94,0,-1148,8020,7870,7780,7630,7540,7825,7585,102,2310,500,5550,10,1,20323614,1571,13.47,0.92,12,0.02,574.00,8378.00,11200,20240527,-30.98,5630,20241209,37.30,8500,-9.06,20250124,6370,21.35,20250102,11200,-30.98,20240527,5630,37.30,20241209,4.59,N,105840,500,101 억,,801019,N,N,0,N,00,N
20250312,160747,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7720,30,2,0.39,887058895,114001,76.72,7780,7930,7690,9990,5390,7690,7781.23,3.95,0,-1944,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1569,13.45,0.92,12,0.56,574.00,8378.00,11200,20240527,-31.07,5630,20241209,37.12,8500,-9.18,20250124,6370,21.19,20250102,11200,-31.07,20240527,5630,37.12,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,150749,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7700,10,2,0.13,851955345,109447,73.65,7780,7930,7690,9990,5390,7690,7784.21,3.95,0,-852,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1565,13.41,0.92,12,0.54,574.00,8378.00,11200,20240527,-31.25,5630,20241209,36.77,8500,-9.41,20250124,6370,20.88,20250102,11200,-31.25,20240527,5630,36.77,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,N,00,N
20250312,140747,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7770,80,2,1.04,713427190,91481,61.56,7780,7930,7710,9990,5390,7690,7798.67,3.95,0,6889,7890,7790,7640,7540,7390,7840,7590,102,2300,500,5530,10,1,20323614,1579,13.54,0.93,12,0.45,574.00,8378.00,11200,20240527,-30.62,5630,20241209,38.01,8500,-8.59,20250124,6370,21.98,20250102,11200,-30.62,20240527,5630,38.01,20241209,4.62,N,105840,500,101 억,,801861,N,N,283,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 160751 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7630 -90 5 -1.17 544103025 70592 61.87 7780 7860 7610 10030 5410 7720 7707.73 3.94 0 -12820 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1551 13.29 0.91 12 0.35 574.00 8378.00 11200 20240527 -31.88 5630 20241209 35.52 8500 -10.24 20250124 6370 19.78 20250102 11200 -31.88 20240527 5630 35.52 20241209 4.59 N 105840 500 101 억 801019 N N 27 N 00 N
3 20250313 150752 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7610 -110 5 -1.42 535734785 69494 60.91 7780 7860 7610 10030 5410 7720 7709.08 3.94 0 -12419 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1547 13.26 0.91 12 0.34 574.00 8378.00 11200 20240527 -32.05 5630 20241209 35.17 8500 -10.47 20250124 6370 19.47 20250102 11200 -32.05 20240527 5630 35.17 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
4 20250313 140751 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7630 -90 5 -1.17 480428275 62235 54.55 7780 7860 7620 10030 5410 7720 7719.58 3.94 0 -8306 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1551 13.29 0.91 12 0.31 574.00 8378.00 11200 20240527 -31.88 5630 20241209 35.52 8500 -10.24 20250124 6370 19.78 20250102 11200 -31.88 20240527 5630 35.52 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
5 20250313 130752 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7670 -50 5 -0.65 409070695 52895 46.36 7780 7860 7640 10030 5410 7720 7733.64 3.94 0 -2132 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1559 13.36 0.92 12 0.26 574.00 8378.00 11200 20240527 -31.52 5630 20241209 36.23 8500 -9.76 20250124 6370 20.41 20250102 11200 -31.52 20240527 5630 36.23 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
6 20250313 120752 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7680 -40 5 -0.52 359342440 46406 40.67 7780 7860 7670 10030 5410 7720 7743.45 3.94 0 -1283 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1561 13.38 0.92 12 0.23 574.00 8378.00 11200 20240527 -31.43 5630 20241209 36.41 8500 -9.65 20250124 6370 20.57 20250102 11200 -31.43 20240527 5630 36.41 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
7 20250313 110752 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7760 40 2 0.52 319910020 41288 36.19 7780 7860 7695 10030 5410 7720 7748.26 3.94 0 718 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1577 13.52 0.93 12 0.20 574.00 8378.00 11200 20240527 -30.71 5630 20241209 37.83 8500 -8.71 20250124 6370 21.82 20250102 11200 -30.71 20240527 5630 37.83 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
8 20250313 100751 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7770 50 2 0.65 122268340 15731 13.79 7780 7860 7720 10030 5410 7720 7772.45 3.94 0 -1773 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1579 13.54 0.93 12 0.08 574.00 8378.00 11200 20240527 -30.62 5630 20241209 38.01 8500 -8.59 20250124 6370 21.98 20250102 11200 -30.62 20240527 5630 38.01 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
9 20250313 090753 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7730 10 2 0.13 25308680 3267 2.86 7780 7780 7720 10030 5410 7720 7746.76 3.94 0 -1148 8020 7870 7780 7630 7540 7825 7585 102 2310 500 5550 10 1 20323614 1571 13.47 0.92 12 0.02 574.00 8378.00 11200 20240527 -30.98 5630 20241209 37.30 8500 -9.06 20250124 6370 21.35 20250102 11200 -30.98 20240527 5630 37.30 20241209 4.59 N 105840 500 101 억 801019 N N 0 N 00 N
10 20250312 160747 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7720 30 2 0.39 887058895 114001 76.72 7780 7930 7690 9990 5390 7690 7781.23 3.95 0 -1944 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1569 13.45 0.92 12 0.56 574.00 8378.00 11200 20240527 -31.07 5630 20241209 37.12 8500 -9.18 20250124 6370 21.19 20250102 11200 -31.07 20240527 5630 37.12 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
11 20250312 150749 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7700 10 2 0.13 851955345 109447 73.65 7780 7930 7690 9990 5390 7690 7784.21 3.95 0 -852 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1565 13.41 0.92 12 0.54 574.00 8378.00 11200 20240527 -31.25 5630 20241209 36.77 8500 -9.41 20250124 6370 20.88 20250102 11200 -31.25 20240527 5630 36.77 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N
12 20250312 140747 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7770 80 2 1.04 713427190 91481 61.56 7780 7930 7710 9990 5390 7690 7798.67 3.95 0 6889 7890 7790 7640 7540 7390 7840 7590 102 2300 500 5530 10 1 20323614 1579 13.54 0.93 12 0.45 574.00 8378.00 11200 20240527 -30.62 5630 20241209 38.01 8500 -8.59 20250124 6370 21.98 20250102 11200 -30.62 20240527 5630 38.01 20241209 4.62 N 105840 500 101 억 801861 N N 283 N 00 N