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
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
20250321,160422,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18360,-210,5,-1.13,511256340,27825,320.60,18750,18790,18280,24100,13000,18570,18374.02,9.13,0,5368,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2429,5.23,0.32,12,0.21,3508.00,57953.00,26350,20240327,-30.32,15520,20241210,18.30,19600,-6.33,20250226,15620,17.54,20250203,26350,-30.32,20240327,15520,18.30,20241210,0.32,N,029460,500,67 억,,1207616,N,N,26,N,00,N
20250321,150405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18410,-160,5,-0.86,93942830,5098,58.74,18750,18790,18280,24100,13000,18570,18427.39,9.13,0,-810,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2436,5.25,0.32,12,0.04,3508.00,57953.00,26350,20240327,-30.13,15520,20241210,18.62,19600,-6.07,20250226,15620,17.86,20250203,26350,-30.13,20240327,15520,18.62,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,140405,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18370,-200,5,-1.08,88866560,4822,55.56,18750,18790,18280,24100,13000,18570,18429.40,9.13,0,-592,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2431,5.24,0.32,12,0.04,3508.00,57953.00,26350,20240327,-30.28,15520,20241210,18.36,19600,-6.28,20250226,15620,17.61,20250203,26350,-30.28,20240327,15520,18.36,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,130407,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18490,-80,5,-0.43,78999850,4285,49.37,18750,18790,18280,24100,13000,18570,18436.37,9.13,0,-278,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2446,5.27,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.83,15520,20241210,19.14,19600,-5.66,20250226,15620,18.37,20250203,26350,-29.83,20240327,15520,19.14,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,120407,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18510,-60,5,-0.32,77025770,4178,48.14,18750,18790,18280,24100,13000,18570,18436.04,9.13,0,-240,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2449,5.28,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.75,15520,20241210,19.27,19600,-5.56,20250226,15620,18.50,20250203,26350,-29.75,20240327,15520,19.27,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,110406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18450,-120,5,-0.65,59640020,3234,37.26,18750,18790,18280,24100,13000,18570,18441.56,9.13,0,-135,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2441,5.26,0.32,12,0.02,3508.00,57953.00,26350,20240327,-29.98,15520,20241210,18.88,19600,-5.87,20250226,15620,18.12,20250203,26350,-29.98,20240327,15520,18.88,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,100407,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18420,-150,5,-0.81,22612940,1219,14.05,18750,18790,18420,24100,13000,18570,18550.40,9.13,0,-25,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2437,5.25,0.32,12,0.01,3508.00,57953.00,26350,20240327,-30.09,15520,20241210,18.69,19600,-6.02,20250226,15620,17.93,20250203,26350,-30.09,20240327,15520,18.69,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250321,090408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18790,220,2,1.18,881280,47,0.54,18750,18790,18700,24100,13000,18570,18750.64,9.13,0,-20,19210,18890,18730,18410,18250,18810,18330,68,5530,500,13740,10,1,13231263,2486,5.36,0.32,12,0.00,3508.00,57953.00,26350,20240327,-28.69,15520,20241210,21.07,19600,-4.13,20250226,15620,20.29,20250203,26350,-28.69,20240327,15520,21.07,20241210,0.32,N,029460,500,67 억,,1207616,N,N,5,N,00,N
20250320,160424,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18570,-390,5,-2.06,161713680,8669,176.02,19050,19050,18570,24600,13280,18960,18654.25,9.17,0,-3152,19280,19120,18970,18810,18660,19045,18735,68,5640,500,14030,10,1,13231263,2457,5.29,0.32,12,0.07,3508.00,57953.00,26350,20240327,-29.53,15520,20241210,19.65,19600,-5.26,20250226,15620,18.89,20250203,26350,-29.53,20240327,15520,19.65,20241210,0.31,N,029460,500,67 억,,1213820,N,N,5,N,00,N
20250320,150406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18650,-310,5,-1.64,131539250,7048,143.11,19050,19050,18580,24600,13280,18960,18663.34,9.17,0,-2680,19280,19120,18970,18810,18660,19045,18735,68,5640,500,14030,10,1,13231263,2468,5.32,0.32,12,0.05,3508.00,57953.00,26350,20240327,-29.22,15520,20241210,20.17,19600,-4.85,20250226,15620,19.40,20250203,26350,-29.22,20240327,15520,20.17,20241210,0.31,N,029460,500,67 억,,1213820,N,N,20,N,00,N
20250320,140407,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18700,-260,5,-1.37,71213720,3807,77.30,19050,19050,18620,24600,13280,18960,18705.99,9.17,0,-1337,19280,19120,18970,18810,18660,19045,18735,68,5640,500,14030,10,1,13231263,2474,5.33,0.32,12,0.03,3508.00,57953.00,26350,20240327,-29.03,15520,20241210,20.49,19600,-4.59,20250226,15620,19.72,20250203,26350,-29.03,20240327,15520,20.49,20241210,0.31,N,029460,500,67 억,,1213820,N,N,20,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 160422 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18360 -210 5 -1.13 511256340 27825 320.60 18750 18790 18280 24100 13000 18570 18374.02 9.13 0 5368 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2429 5.23 0.32 12 0.21 3508.00 57953.00 26350 20240327 -30.32 15520 20241210 18.30 19600 -6.33 20250226 15620 17.54 20250203 26350 -30.32 20240327 15520 18.30 20241210 0.32 N 029460 500 67 억 1207616 N N 26 N 00 N
3 20250321 150405 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18410 -160 5 -0.86 93942830 5098 58.74 18750 18790 18280 24100 13000 18570 18427.39 9.13 0 -810 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2436 5.25 0.32 12 0.04 3508.00 57953.00 26350 20240327 -30.13 15520 20241210 18.62 19600 -6.07 20250226 15620 17.86 20250203 26350 -30.13 20240327 15520 18.62 20241210 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
4 20250321 140405 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18370 -200 5 -1.08 88866560 4822 55.56 18750 18790 18280 24100 13000 18570 18429.40 9.13 0 -592 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2431 5.24 0.32 12 0.04 3508.00 57953.00 26350 20240327 -30.28 15520 20241210 18.36 19600 -6.28 20250226 15620 17.61 20250203 26350 -30.28 20240327 15520 18.36 20241210 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
5 20250321 130407 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18490 -80 5 -0.43 78999850 4285 49.37 18750 18790 18280 24100 13000 18570 18436.37 9.13 0 -278 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2446 5.27 0.32 12 0.03 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 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
6 20250321 120407 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18510 -60 5 -0.32 77025770 4178 48.14 18750 18790 18280 24100 13000 18570 18436.04 9.13 0 -240 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2449 5.28 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.75 15520 20241210 19.27 19600 -5.56 20250226 15620 18.50 20250203 26350 -29.75 20240327 15520 19.27 20241210 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
7 20250321 110406 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18450 -120 5 -0.65 59640020 3234 37.26 18750 18790 18280 24100 13000 18570 18441.56 9.13 0 -135 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2441 5.26 0.32 12 0.02 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 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
8 20250321 100407 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18420 -150 5 -0.81 22612940 1219 14.05 18750 18790 18420 24100 13000 18570 18550.40 9.13 0 -25 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2437 5.25 0.32 12 0.01 3508.00 57953.00 26350 20240327 -30.09 15520 20241210 18.69 19600 -6.02 20250226 15620 17.93 20250203 26350 -30.09 20240327 15520 18.69 20241210 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
9 20250321 090408 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18790 220 2 1.18 881280 47 0.54 18750 18790 18700 24100 13000 18570 18750.64 9.13 0 -20 19210 18890 18730 18410 18250 18810 18330 68 5530 500 13740 10 1 13231263 2486 5.36 0.32 12 0.00 3508.00 57953.00 26350 20240327 -28.69 15520 20241210 21.07 19600 -4.13 20250226 15620 20.29 20250203 26350 -28.69 20240327 15520 21.07 20241210 0.32 N 029460 500 67 억 1207616 N N 5 N 00 N
10 20250320 160424 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18570 -390 5 -2.06 161713680 8669 176.02 19050 19050 18570 24600 13280 18960 18654.25 9.17 0 -3152 19280 19120 18970 18810 18660 19045 18735 68 5640 500 14030 10 1 13231263 2457 5.29 0.32 12 0.07 3508.00 57953.00 26350 20240327 -29.53 15520 20241210 19.65 19600 -5.26 20250226 15620 18.89 20250203 26350 -29.53 20240327 15520 19.65 20241210 0.31 N 029460 500 67 억 1213820 N N 5 N 00 N
11 20250320 150406 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18650 -310 5 -1.64 131539250 7048 143.11 19050 19050 18580 24600 13280 18960 18663.34 9.17 0 -2680 19280 19120 18970 18810 18660 19045 18735 68 5640 500 14030 10 1 13231263 2468 5.32 0.32 12 0.05 3508.00 57953.00 26350 20240327 -29.22 15520 20241210 20.17 19600 -4.85 20250226 15620 19.40 20250203 26350 -29.22 20240327 15520 20.17 20241210 0.31 N 029460 500 67 억 1213820 N N 20 N 00 N
12 20250320 140407 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18700 -260 5 -1.37 71213720 3807 77.30 19050 19050 18620 24600 13280 18960 18705.99 9.17 0 -1337 19280 19120 18970 18810 18660 19045 18735 68 5640 500 14030 10 1 13231263 2474 5.33 0.32 12 0.03 3508.00 57953.00 26350 20240327 -29.03 15520 20241210 20.49 19600 -4.59 20250226 15620 19.72 20250203 26350 -29.03 20240327 15520 20.49 20241210 0.31 N 029460 500 67 억 1213820 N N 20 N 00 N