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
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
20250313,161051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36250,1250,2,3.57,5423492300,148735,155.39,36500,37050,35800,45500,24500,35000,36464.42,13.33,0,-11914,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7500,23.85,1.63,12,0.72,1520.00,22179.00,59000,20240711,-38.56,25150,20241220,44.14,41400,-12.44,20250218,25850,40.23,20250102,59000,-38.56,20240711,25150,44.14,20241220,0.85,N,281820,500,104 억,,2758120,N,N,265,N,00,N
20250313,151051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36350,1350,2,3.86,5243150700,143755,150.19,36500,37050,35800,45500,24500,35000,36472.82,13.33,0,-12567,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7521,23.91,1.64,12,0.69,1520.00,22179.00,59000,20240711,-38.39,25150,20241220,44.53,41400,-12.20,20250218,25850,40.62,20250102,59000,-38.39,20240711,25150,44.53,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,141051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36400,1400,2,4.00,4968487650,136200,142.30,36500,37050,35800,45500,24500,35000,36479.35,13.33,0,-11510,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7531,23.95,1.64,12,0.66,1520.00,22179.00,59000,20240711,-38.31,25150,20241220,44.73,41400,-12.08,20250218,25850,40.81,20250102,59000,-38.31,20240711,25150,44.73,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,131051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36250,1250,2,3.57,4740968275,129934,135.75,36500,37050,35800,45500,24500,35000,36487.51,13.33,0,-11969,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7500,23.85,1.63,12,0.63,1520.00,22179.00,59000,20240711,-38.56,25150,20241220,44.14,41400,-12.44,20250218,25850,40.23,20250102,59000,-38.56,20240711,25150,44.14,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,121051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36400,1400,2,4.00,4383610125,120090,125.46,36500,37050,35800,45500,24500,35000,36502.71,13.33,0,-13623,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7531,23.95,1.64,12,0.58,1520.00,22179.00,59000,20240711,-38.31,25150,20241220,44.73,41400,-12.08,20250218,25850,40.81,20250102,59000,-38.31,20240711,25150,44.73,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,111053,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36500,1500,2,4.29,3816229800,104601,109.28,36500,37050,35800,45500,24500,35000,36483.68,13.33,0,-11009,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7552,24.01,1.65,12,0.51,1520.00,22179.00,59000,20240711,-38.14,25150,20241220,45.13,41400,-11.84,20250218,25850,41.20,20250102,59000,-38.14,20240711,25150,45.13,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,101051,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36850,1850,2,5.29,3036389800,83345,87.08,36500,37050,35800,45500,24500,35000,36431.58,13.33,0,-9714,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7624,24.24,1.66,12,0.40,1520.00,22179.00,59000,20240711,-37.54,25150,20241220,46.52,41400,-10.99,20250218,25850,42.55,20250102,59000,-37.54,20240711,25150,46.52,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250313,091054,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35900,900,2,2.57,996960175,27477,28.71,36500,36550,35850,45500,24500,35000,36283.44,13.33,0,-9100,36733,35866,34533,33666,32333,36300,34100,104,10500,500,24500,50,1,20690323,7428,23.62,1.62,12,0.13,1520.00,22179.00,59000,20240711,-39.15,25150,20241220,42.74,41400,-13.29,20250218,25850,38.88,20250102,59000,-39.15,20240711,25150,42.74,20241220,0.85,N,281820,500,104 억,,2758120,N,N,158,N,00,N
20250312,161045,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35000,1650,2,4.95,3317476225,95473,182.52,33200,35400,33200,43350,23350,33350,34747.61,13.35,0,-7264,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7242,23.03,1.58,12,0.46,1520.00,22179.00,59000,20240711,-40.68,25150,20241220,39.17,41400,-15.46,20250218,25850,35.40,20250102,59000,-40.68,20240711,25150,39.17,20241220,0.85,N,281820,500,104 억,,2761143,N,N,158,N,00,N
20250312,151046,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,35100,1750,2,5.25,3102112075,89329,170.78,33200,35400,33200,43350,23350,33350,34726.82,13.35,0,-4456,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7262,23.09,1.58,12,0.43,1520.00,22179.00,59000,20240711,-40.51,25150,20241220,39.56,41400,-15.22,20250218,25850,35.78,20250102,59000,-40.51,20240711,25150,39.56,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,N,00,N
20250312,141044,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,34950,1600,2,4.80,2648559800,76363,145.99,33200,35400,33200,43350,23350,33350,34683.81,13.35,0,-315,34716,34032,32816,32132,30916,34375,32475,104,10000,500,23340,50,1,20690323,7231,22.99,1.58,12,0.37,1520.00,22179.00,59000,20240711,-40.76,25150,20241220,38.97,41400,-15.58,20250218,25850,35.20,20250102,59000,-40.76,20240711,25150,38.97,20241220,0.85,N,281820,500,104 억,,2761143,N,N,1437,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 161051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36250 1250 2 3.57 5423492300 148735 155.39 36500 37050 35800 45500 24500 35000 36464.42 13.33 0 -11914 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7500 23.85 1.63 12 0.72 1520.00 22179.00 59000 20240711 -38.56 25150 20241220 44.14 41400 -12.44 20250218 25850 40.23 20250102 59000 -38.56 20240711 25150 44.14 20241220 0.85 N 281820 500 104 억 2758120 N N 265 N 00 N
3 20250313 151051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36350 1350 2 3.86 5243150700 143755 150.19 36500 37050 35800 45500 24500 35000 36472.82 13.33 0 -12567 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7521 23.91 1.64 12 0.69 1520.00 22179.00 59000 20240711 -38.39 25150 20241220 44.53 41400 -12.20 20250218 25850 40.62 20250102 59000 -38.39 20240711 25150 44.53 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
4 20250313 141051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36400 1400 2 4.00 4968487650 136200 142.30 36500 37050 35800 45500 24500 35000 36479.35 13.33 0 -11510 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7531 23.95 1.64 12 0.66 1520.00 22179.00 59000 20240711 -38.31 25150 20241220 44.73 41400 -12.08 20250218 25850 40.81 20250102 59000 -38.31 20240711 25150 44.73 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
5 20250313 131051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36250 1250 2 3.57 4740968275 129934 135.75 36500 37050 35800 45500 24500 35000 36487.51 13.33 0 -11969 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7500 23.85 1.63 12 0.63 1520.00 22179.00 59000 20240711 -38.56 25150 20241220 44.14 41400 -12.44 20250218 25850 40.23 20250102 59000 -38.56 20240711 25150 44.14 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
6 20250313 121051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36400 1400 2 4.00 4383610125 120090 125.46 36500 37050 35800 45500 24500 35000 36502.71 13.33 0 -13623 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7531 23.95 1.64 12 0.58 1520.00 22179.00 59000 20240711 -38.31 25150 20241220 44.73 41400 -12.08 20250218 25850 40.81 20250102 59000 -38.31 20240711 25150 44.73 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
7 20250313 111053 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36500 1500 2 4.29 3816229800 104601 109.28 36500 37050 35800 45500 24500 35000 36483.68 13.33 0 -11009 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7552 24.01 1.65 12 0.51 1520.00 22179.00 59000 20240711 -38.14 25150 20241220 45.13 41400 -11.84 20250218 25850 41.20 20250102 59000 -38.14 20240711 25150 45.13 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
8 20250313 101051 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 36850 1850 2 5.29 3036389800 83345 87.08 36500 37050 35800 45500 24500 35000 36431.58 13.33 0 -9714 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7624 24.24 1.66 12 0.40 1520.00 22179.00 59000 20240711 -37.54 25150 20241220 46.52 41400 -10.99 20250218 25850 42.55 20250102 59000 -37.54 20240711 25150 46.52 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
9 20250313 091054 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35900 900 2 2.57 996960175 27477 28.71 36500 36550 35850 45500 24500 35000 36283.44 13.33 0 -9100 36733 35866 34533 33666 32333 36300 34100 104 10500 500 24500 50 1 20690323 7428 23.62 1.62 12 0.13 1520.00 22179.00 59000 20240711 -39.15 25150 20241220 42.74 41400 -13.29 20250218 25850 38.88 20250102 59000 -39.15 20240711 25150 42.74 20241220 0.85 N 281820 500 104 억 2758120 N N 158 N 00 N
10 20250312 161045 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35000 1650 2 4.95 3317476225 95473 182.52 33200 35400 33200 43350 23350 33350 34747.61 13.35 0 -7264 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7242 23.03 1.58 12 0.46 1520.00 22179.00 59000 20240711 -40.68 25150 20241220 39.17 41400 -15.46 20250218 25850 35.40 20250102 59000 -40.68 20240711 25150 39.17 20241220 0.85 N 281820 500 104 억 2761143 N N 158 N 00 N
11 20250312 151046 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 35100 1750 2 5.25 3102112075 89329 170.78 33200 35400 33200 43350 23350 33350 34726.82 13.35 0 -4456 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7262 23.09 1.58 12 0.43 1520.00 22179.00 59000 20240711 -40.51 25150 20241220 39.56 41400 -15.22 20250218 25850 35.78 20250102 59000 -40.51 20240711 25150 39.56 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N
12 20250312 141044 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 34950 1600 2 4.80 2648559800 76363 145.99 33200 35400 33200 43350 23350 33350 34683.81 13.35 0 -315 34716 34032 32816 32132 30916 34375 32475 104 10000 500 23340 50 1 20690323 7231 22.99 1.58 12 0.37 1520.00 22179.00 59000 20240711 -40.76 25150 20241220 38.97 41400 -15.58 20250218 25850 35.20 20250102 59000 -40.76 20240711 25150 38.97 20241220 0.85 N 281820 500 104 억 2761143 N N 1437 N 00 N