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
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
20250313,161209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3440,-10,5,-0.29,541540228,156563,44.39,3465,3505,3420,4485,2415,3450,3458.95,4.46,0,13757,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,952,114.67,0.75,12,0.57,30.00,4609.00,7630,20240424,-54.91,2860,20241209,20.28,3850,-10.65,20250113,3060,12.42,20250203,7630,-54.91,20240424,2860,20.28,20241209,5.51,N,372910,200,55 억,,1234003,N,N,2,N,00,N
20250313,151209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3430,-20,5,-0.58,530649998,153387,43.49,3465,3505,3420,4485,2415,3450,3459.55,4.46,0,14565,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,949,114.33,0.74,12,0.55,30.00,4609.00,7630,20240424,-55.05,2860,20241209,19.93,3850,-10.91,20250113,3060,12.09,20250203,7630,-55.05,20240424,2860,19.93,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,141210,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3435,-15,5,-0.43,477642538,137930,39.10,3465,3505,3420,4485,2415,3450,3462.93,4.46,0,15674,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,951,114.50,0.75,12,0.50,30.00,4609.00,7630,20240424,-54.98,2860,20241209,20.10,3850,-10.78,20250113,3060,12.25,20250203,7630,-54.98,20240424,2860,20.10,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,131209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3455,5,2,0.14,445724578,128646,36.47,3465,3505,3420,4485,2415,3450,3464.74,4.46,0,21857,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,956,115.17,0.75,12,0.46,30.00,4609.00,7630,20240424,-54.72,2860,20241209,20.80,3850,-10.26,20250113,3060,12.91,20250203,7630,-54.72,20240424,2860,20.80,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,121209,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,30,2,0.87,419647650,121089,34.33,3465,3505,3420,4485,2415,3450,3465.61,4.46,0,21443,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,963,116.00,0.76,12,0.44,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,111211,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3470,20,2,0.58,329304480,94991,26.93,3465,3505,3420,4485,2415,3450,3466.69,4.46,0,7926,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,960,115.67,0.75,12,0.34,30.00,4609.00,7630,20240424,-54.52,2860,20241209,21.33,3850,-9.87,20250113,3060,13.40,20250203,7630,-54.52,20240424,2860,21.33,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,101208,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,0,3,0.00,255446665,73600,20.87,3465,3505,3420,4485,2415,3450,3470.74,4.46,0,1881,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,955,115.00,0.75,12,0.27,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250313,091212,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3500,50,2,1.45,114747270,32873,9.32,3465,3505,3465,4485,2415,3450,3490.62,4.46,0,-1233,3636,3542,3451,3357,3266,3590,3405,55,1035,200,2200,5,1,27674406,969,116.67,0.76,12,0.12,30.00,4609.00,7630,20240424,-54.13,2860,20241209,22.38,3850,-9.09,20250113,3060,14.38,20250203,7630,-54.13,20240424,2860,22.38,20241209,5.51,N,372910,200,55 억,,1234003,N,N,6,N,00,N
20250312,161202,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3450,85,2,2.53,1217289501,351619,279.12,3365,3545,3360,4370,2360,3365,3461.98,4.51,0,-8065,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,955,115.00,0.75,12,1.27,30.00,4609.00,7630,20240424,-54.78,2860,20241209,20.63,3850,-10.39,20250113,3060,12.75,20250203,7630,-54.78,20240424,2860,20.63,20241209,5.54,N,372910,200,55 억,,1247332,N,N,6,N,00,N
20250312,151203,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,110,2,3.27,1161273731,335410,266.25,3365,3545,3360,4370,2360,3365,3462.25,4.51,0,-11190,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,962,115.83,0.75,12,1.21,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,N,00,N
20250312,141201,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,110,2,3.27,967286424,279769,222.08,3365,3545,3360,4370,2360,3365,3457.45,4.51,0,-24109,3498,3431,3373,3306,3248,3427,3302,55,1005,200,2150,5,1,27674406,962,115.83,0.75,12,1.01,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,5.54,N,372910,200,55 억,,1247332,N,N,2,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 161209 57 100.00 KOSPI 의료·정밀기기 N N N N N 3440 -10 5 -0.29 541540228 156563 44.39 3465 3505 3420 4485 2415 3450 3458.95 4.46 0 13757 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 952 114.67 0.75 12 0.57 30.00 4609.00 7630 20240424 -54.91 2860 20241209 20.28 3850 -10.65 20250113 3060 12.42 20250203 7630 -54.91 20240424 2860 20.28 20241209 5.51 N 372910 200 55 억 1234003 N N 2 N 00 N
3 20250313 151209 57 100.00 KOSPI 의료·정밀기기 N N N N N 3430 -20 5 -0.58 530649998 153387 43.49 3465 3505 3420 4485 2415 3450 3459.55 4.46 0 14565 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 949 114.33 0.74 12 0.55 30.00 4609.00 7630 20240424 -55.05 2860 20241209 19.93 3850 -10.91 20250113 3060 12.09 20250203 7630 -55.05 20240424 2860 19.93 20241209 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
4 20250313 141210 57 100.00 KOSPI 의료·정밀기기 N N N N N 3435 -15 5 -0.43 477642538 137930 39.10 3465 3505 3420 4485 2415 3450 3462.93 4.46 0 15674 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 951 114.50 0.75 12 0.50 30.00 4609.00 7630 20240424 -54.98 2860 20241209 20.10 3850 -10.78 20250113 3060 12.25 20250203 7630 -54.98 20240424 2860 20.10 20241209 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
5 20250313 131209 57 100.00 KOSPI 의료·정밀기기 N N N N N 3455 5 2 0.14 445724578 128646 36.47 3465 3505 3420 4485 2415 3450 3464.74 4.46 0 21857 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 956 115.17 0.75 12 0.46 30.00 4609.00 7630 20240424 -54.72 2860 20241209 20.80 3850 -10.26 20250113 3060 12.91 20250203 7630 -54.72 20240424 2860 20.80 20241209 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
6 20250313 121209 57 100.00 KOSPI 의료·정밀기기 N N N N N 3480 30 2 0.87 419647650 121089 34.33 3465 3505 3420 4485 2415 3450 3465.61 4.46 0 21443 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 963 116.00 0.76 12 0.44 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 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
7 20250313 111211 57 100.00 KOSPI 의료·정밀기기 N N N N N 3470 20 2 0.58 329304480 94991 26.93 3465 3505 3420 4485 2415 3450 3466.69 4.46 0 7926 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 960 115.67 0.75 12 0.34 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 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
8 20250313 101208 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 0 3 0.00 255446665 73600 20.87 3465 3505 3420 4485 2415 3450 3470.74 4.46 0 1881 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 955 115.00 0.75 12 0.27 30.00 4609.00 7630 20240424 -54.78 2860 20241209 20.63 3850 -10.39 20250113 3060 12.75 20250203 7630 -54.78 20240424 2860 20.63 20241209 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
9 20250313 091212 57 100.00 KOSPI 의료·정밀기기 N N N N N 3500 50 2 1.45 114747270 32873 9.32 3465 3505 3465 4485 2415 3450 3490.62 4.46 0 -1233 3636 3542 3451 3357 3266 3590 3405 55 1035 200 2200 5 1 27674406 969 116.67 0.76 12 0.12 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 5.51 N 372910 200 55 억 1234003 N N 6 N 00 N
10 20250312 161202 57 100.00 KOSPI 의료·정밀기기 N N N N N 3450 85 2 2.53 1217289501 351619 279.12 3365 3545 3360 4370 2360 3365 3461.98 4.51 0 -8065 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 955 115.00 0.75 12 1.27 30.00 4609.00 7630 20240424 -54.78 2860 20241209 20.63 3850 -10.39 20250113 3060 12.75 20250203 7630 -54.78 20240424 2860 20.63 20241209 5.54 N 372910 200 55 억 1247332 N N 6 N 00 N
11 20250312 151203 57 100.00 KOSPI 의료·정밀기기 N N N N N 3475 110 2 3.27 1161273731 335410 266.25 3365 3545 3360 4370 2360 3365 3462.25 4.51 0 -11190 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 962 115.83 0.75 12 1.21 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 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N
12 20250312 141201 57 100.00 KOSPI 의료·정밀기기 N N N N N 3475 110 2 3.27 967286424 279769 222.08 3365 3545 3360 4370 2360 3365 3457.45 4.51 0 -24109 3498 3431 3373 3306 3248 3427 3302 55 1005 200 2150 5 1 27674406 962 115.83 0.75 12 1.01 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 5.54 N 372910 200 55 억 1247332 N N 2 N 00 N