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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-4,5,-0.50,274263758,346590,131.93,782,804,782,1046,564,805,791.25,2.71,0,56684,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,477,-0.80,0.34,12,0.58,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.32,N,025560,500,297 억,,1613928,N,N,53,N,00,N
20250321,150356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-7,5,-0.87,265247181,335301,127.63,782,804,782,1046,564,805,791.07,2.71,0,55679,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,475,-0.80,0.34,12,0.56,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,140355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,802,-3,5,-0.37,248342288,314167,119.59,782,804,782,1046,564,805,790.48,2.71,0,50465,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,478,-0.81,0.34,12,0.53,-996.00,2340.00,2363,20240329,-66.06,740,20241209,8.38,1008,-20.44,20250212,749,7.08,20250203,3160,-74.62,20240329,740,8.38,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,130357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-4,5,-0.50,230832308,292336,111.28,782,801,782,1046,564,805,789.61,2.71,0,41469,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,477,-0.80,0.34,12,0.49,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,120358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,798,-7,5,-0.87,216988751,275002,104.68,782,800,782,1046,564,805,789.04,2.71,0,36196,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,475,-0.80,0.34,12,0.46,-996.00,2340.00,2363,20240329,-66.23,740,20241209,7.84,1008,-20.83,20250212,749,6.54,20250203,3160,-74.75,20240329,740,7.84,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,110356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,795,-10,5,-1.24,196471911,249299,94.89,782,799,782,1046,564,805,788.10,2.71,0,27615,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,474,-0.80,0.34,12,0.42,-996.00,2340.00,2363,20240329,-66.36,740,20241209,7.43,1008,-21.13,20250212,749,6.14,20250203,3160,-74.84,20240329,740,7.43,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,100357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,790,-15,5,-1.86,172937602,219541,83.57,782,799,782,1046,564,805,787.72,2.71,0,17143,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,471,-0.79,0.34,12,0.37,-996.00,2340.00,2363,20240329,-66.57,740,20241209,6.76,1008,-21.63,20250212,749,5.47,20250203,3160,-75.00,20240329,740,6.76,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250321,090359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,789,-16,5,-1.99,78192174,99610,37.92,782,796,782,1046,564,805,784.98,2.71,0,20774,819,812,807,800,795,809,797,298,241,500,540,1,1,59566032,470,-0.79,0.34,12,0.17,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,1008,-21.73,20250212,749,5.34,20250203,3160,-75.03,20240329,740,6.62,20241209,0.32,N,025560,500,297 억,,1613928,N,N,5,N,00,N
20250320,160415,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,805,-3,5,-0.37,211580856,261451,55.46,808,814,802,1050,566,808,809.26,2.64,0,45298,822,815,802,795,782,818,798,298,242,500,540,1,1,59566032,480,-0.81,0.34,12,0.44,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,1008,-20.14,20250212,749,7.48,20250203,3160,-74.53,20240329,740,8.78,20241209,0.32,N,025560,500,297 억,,1572967,N,N,5,N,00,N
20250320,150357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,805,-3,5,-0.37,193417961,238874,50.67,808,814,805,1050,566,808,809.71,2.64,0,44817,822,815,802,795,782,818,798,298,242,500,540,1,1,59566032,480,-0.81,0.34,12,0.40,-996.00,2340.00,2363,20240329,-65.93,740,20241209,8.78,1008,-20.14,20250212,749,7.48,20250203,3160,-74.53,20240329,740,8.78,20241209,0.32,N,025560,500,297 억,,1572967,N,N,1,N,00,N
20250320,140358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,1,2,0.12,152847349,188573,40.00,808,814,808,1050,566,808,810.55,2.64,0,42215,822,815,802,795,782,818,798,298,242,500,540,1,1,59566032,482,-0.81,0.35,12,0.32,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.32,N,025560,500,297 억,,1572967,N,N,1,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 20250321 160356 57 100.00 KOSPI 의료·정밀기기 N N N N N 801 -4 5 -0.50 274263758 346590 131.93 782 804 782 1046 564 805 791.25 2.71 0 56684 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 477 -0.80 0.34 12 0.58 -996.00 2340.00 2363 20240329 -66.10 740 20241209 8.24 1008 -20.54 20250212 749 6.94 20250203 3160 -74.65 20240329 740 8.24 20241209 0.32 N 025560 500 297 억 1613928 N N 53 N 00 N
3 20250321 150356 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 -7 5 -0.87 265247181 335301 127.63 782 804 782 1046 564 805 791.07 2.71 0 55679 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 475 -0.80 0.34 12 0.56 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
4 20250321 140355 57 100.00 KOSPI 의료·정밀기기 N N N N N 802 -3 5 -0.37 248342288 314167 119.59 782 804 782 1046 564 805 790.48 2.71 0 50465 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 478 -0.81 0.34 12 0.53 -996.00 2340.00 2363 20240329 -66.06 740 20241209 8.38 1008 -20.44 20250212 749 7.08 20250203 3160 -74.62 20240329 740 8.38 20241209 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
5 20250321 130357 57 100.00 KOSPI 의료·정밀기기 N N N N N 801 -4 5 -0.50 230832308 292336 111.28 782 801 782 1046 564 805 789.61 2.71 0 41469 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 477 -0.80 0.34 12 0.49 -996.00 2340.00 2363 20240329 -66.10 740 20241209 8.24 1008 -20.54 20250212 749 6.94 20250203 3160 -74.65 20240329 740 8.24 20241209 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
6 20250321 120358 57 100.00 KOSPI 의료·정밀기기 N N N N N 798 -7 5 -0.87 216988751 275002 104.68 782 800 782 1046 564 805 789.04 2.71 0 36196 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 475 -0.80 0.34 12 0.46 -996.00 2340.00 2363 20240329 -66.23 740 20241209 7.84 1008 -20.83 20250212 749 6.54 20250203 3160 -74.75 20240329 740 7.84 20241209 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
7 20250321 110356 57 100.00 KOSPI 의료·정밀기기 N N N N N 795 -10 5 -1.24 196471911 249299 94.89 782 799 782 1046 564 805 788.10 2.71 0 27615 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 474 -0.80 0.34 12 0.42 -996.00 2340.00 2363 20240329 -66.36 740 20241209 7.43 1008 -21.13 20250212 749 6.14 20250203 3160 -74.84 20240329 740 7.43 20241209 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
8 20250321 100357 57 100.00 KOSPI 의료·정밀기기 N N N N N 790 -15 5 -1.86 172937602 219541 83.57 782 799 782 1046 564 805 787.72 2.71 0 17143 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 471 -0.79 0.34 12 0.37 -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 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
9 20250321 090359 57 100.00 KOSPI 의료·정밀기기 N N N N N 789 -16 5 -1.99 78192174 99610 37.92 782 796 782 1046 564 805 784.98 2.71 0 20774 819 812 807 800 795 809 797 298 241 500 540 1 1 59566032 470 -0.79 0.34 12 0.17 -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 0.32 N 025560 500 297 억 1613928 N N 5 N 00 N
10 20250320 160415 57 100.00 KOSPI 의료·정밀기기 N N N N N 805 -3 5 -0.37 211580856 261451 55.46 808 814 802 1050 566 808 809.26 2.64 0 45298 822 815 802 795 782 818 798 298 242 500 540 1 1 59566032 480 -0.81 0.34 12 0.44 -996.00 2340.00 2363 20240329 -65.93 740 20241209 8.78 1008 -20.14 20250212 749 7.48 20250203 3160 -74.53 20240329 740 8.78 20241209 0.32 N 025560 500 297 억 1572967 N N 5 N 00 N
11 20250320 150357 57 100.00 KOSPI 의료·정밀기기 N N N N N 805 -3 5 -0.37 193417961 238874 50.67 808 814 805 1050 566 808 809.71 2.64 0 44817 822 815 802 795 782 818 798 298 242 500 540 1 1 59566032 480 -0.81 0.34 12 0.40 -996.00 2340.00 2363 20240329 -65.93 740 20241209 8.78 1008 -20.14 20250212 749 7.48 20250203 3160 -74.53 20240329 740 8.78 20241209 0.32 N 025560 500 297 억 1572967 N N 1 N 00 N
12 20250320 140358 57 100.00 KOSPI 의료·정밀기기 N N N N N 809 1 2 0.12 152847349 188573 40.00 808 814 808 1050 566 808 810.55 2.64 0 42215 822 815 802 795 782 818 798 298 242 500 540 1 1 59566032 482 -0.81 0.35 12 0.32 -996.00 2340.00 2363 20240329 -65.76 740 20241209 9.32 1008 -19.74 20250212 749 8.01 20250203 3160 -74.40 20240329 740 9.32 20241209 0.32 N 025560 500 297 억 1572967 N N 1 N 00 N