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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105840/price/prices-20250401.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
20250429,160757,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,70,2,0.89,725100730,91507,83.53,7900,7980,7770,10270,5530,7900,7923.99,4.64,0,16188,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1610,11.90,0.84,12,0.45,670.00,9444.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6000,32.83,20250409,11200,-28.84,20240527,5630,41.56,20241209,4.57,Y,105840,500,101 억,,937693,N,N,2738,N,00,N
20250429,150800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7970,70,2,0.89,663845780,83816,76.51,7900,7980,7770,10270,5530,7900,7920.28,4.64,0,14158,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1610,11.90,0.84,12,0.41,670.00,9444.00,11200,20240527,-28.84,5630,20241209,41.56,8500,-6.24,20250124,6000,32.83,20250409,11200,-28.84,20240527,5630,41.56,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,140802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7950,50,2,0.63,550836930,69625,63.56,7900,7970,7770,10270,5530,7900,7911.48,4.64,0,11004,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1606,11.87,0.84,12,0.34,670.00,9444.00,11200,20240527,-29.02,5630,20241209,41.21,8500,-6.47,20250124,6000,32.50,20250409,11200,-29.02,20240527,5630,41.21,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,130801,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7950,50,2,0.63,459348365,58113,53.05,7900,7970,7770,10270,5530,7900,7904.40,4.64,0,7983,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1606,11.87,0.84,12,0.29,670.00,9444.00,11200,20240527,-29.02,5630,20241209,41.21,8500,-6.47,20250124,6000,32.50,20250409,11200,-29.02,20240527,5630,41.21,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,120804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7940,40,2,0.51,416320475,52692,48.10,7900,7970,7770,10270,5530,7900,7901.02,4.64,0,6953,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1604,11.85,0.84,12,0.26,670.00,9444.00,11200,20240527,-29.11,5630,20241209,41.03,8500,-6.59,20250124,6000,32.33,20250409,11200,-29.11,20240527,5630,41.03,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,110802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7960,60,2,0.76,317555820,40268,36.76,7900,7960,7770,10270,5530,7900,7886.06,4.64,0,384,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1608,11.88,0.84,12,0.20,670.00,9444.00,11200,20240527,-28.93,5630,20241209,41.39,8500,-6.35,20250124,6000,32.67,20250409,11200,-28.93,20240527,5630,41.39,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,100804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7880,-20,5,-0.25,133219040,17011,15.53,7900,7900,7770,10270,5530,7900,7831.35,4.64,0,2339,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1592,11.76,0.83,12,0.08,670.00,9444.00,11200,20240527,-29.64,5630,20241209,39.96,8500,-7.29,20250124,6000,31.33,20250409,11200,-29.64,20240527,5630,39.96,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250429,090804,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7780,-120,5,-1.52,51375190,6558,5.99,7900,7900,7770,10270,5530,7900,7833.97,4.64,0,-1626,8080,7990,7900,7810,7720,7945,7765,102,2370,500,5680,10,1,20197670,1571,11.61,0.82,12,0.03,670.00,9444.00,11200,20240527,-30.54,5630,20241209,38.19,8500,-8.47,20250124,6000,29.67,20250409,11200,-30.54,20240527,5630,38.19,20241209,4.57,Y,105840,500,101 억,,937693,N,N,1845,N,00,N
20250428,160756,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7900,50,2,0.64,865956830,109545,52.97,7910,7990,7810,10200,5500,7850,7905.03,4.59,0,12836,8250,8050,7880,7680,7510,7965,7595,102,2350,500,5650,10,1,20197670,1596,11.79,0.84,12,0.54,670.00,9444.00,11200,20240527,-29.46,5630,20241209,40.32,8500,-7.06,20250124,6000,31.67,20250409,11200,-29.46,20240527,5630,40.32,20241209,4.65,Y,105840,500,101 억,,926328,N,N,1845,N,00,N
20250428,150800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7860,10,2,0.13,838563680,106070,51.29,7910,7990,7810,10200,5500,7850,7905.76,4.59,0,13648,8250,8050,7880,7680,7510,7965,7595,102,2350,500,5650,10,1,20197670,1588,11.73,0.83,12,0.53,670.00,9444.00,11200,20240527,-29.82,5630,20241209,39.61,8500,-7.53,20250124,6000,31.00,20250409,11200,-29.82,20240527,5630,39.61,20241209,4.65,Y,105840,500,101 억,,926328,N,N,5384,N,00,N
20250428,140800,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7860,10,2,0.13,782424180,98928,47.84,7910,7990,7810,10200,5500,7850,7909.03,4.59,0,13969,8250,8050,7880,7680,7510,7965,7595,102,2350,500,5650,10,1,20197670,1588,11.73,0.83,12,0.49,670.00,9444.00,11200,20240527,-29.82,5630,20241209,39.61,8500,-7.53,20250124,6000,31.00,20250409,11200,-29.82,20240527,5630,39.61,20241209,4.65,Y,105840,500,101 억,,926328,N,N,5384,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 20250429 160757 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7970 70 2 0.89 725100730 91507 83.53 7900 7980 7770 10270 5530 7900 7923.99 4.64 0 16188 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1610 11.90 0.84 12 0.45 670.00 9444.00 11200 20240527 -28.84 5630 20241209 41.56 8500 -6.24 20250124 6000 32.83 20250409 11200 -28.84 20240527 5630 41.56 20241209 4.57 Y 105840 500 101 억 937693 N N 2738 N 00 N
3 20250429 150800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7970 70 2 0.89 663845780 83816 76.51 7900 7980 7770 10270 5530 7900 7920.28 4.64 0 14158 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1610 11.90 0.84 12 0.41 670.00 9444.00 11200 20240527 -28.84 5630 20241209 41.56 8500 -6.24 20250124 6000 32.83 20250409 11200 -28.84 20240527 5630 41.56 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
4 20250429 140802 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7950 50 2 0.63 550836930 69625 63.56 7900 7970 7770 10270 5530 7900 7911.48 4.64 0 11004 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1606 11.87 0.84 12 0.34 670.00 9444.00 11200 20240527 -29.02 5630 20241209 41.21 8500 -6.47 20250124 6000 32.50 20250409 11200 -29.02 20240527 5630 41.21 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
5 20250429 130801 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7950 50 2 0.63 459348365 58113 53.05 7900 7970 7770 10270 5530 7900 7904.40 4.64 0 7983 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1606 11.87 0.84 12 0.29 670.00 9444.00 11200 20240527 -29.02 5630 20241209 41.21 8500 -6.47 20250124 6000 32.50 20250409 11200 -29.02 20240527 5630 41.21 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
6 20250429 120804 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7940 40 2 0.51 416320475 52692 48.10 7900 7970 7770 10270 5530 7900 7901.02 4.64 0 6953 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1604 11.85 0.84 12 0.26 670.00 9444.00 11200 20240527 -29.11 5630 20241209 41.03 8500 -6.59 20250124 6000 32.33 20250409 11200 -29.11 20240527 5630 41.03 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
7 20250429 110802 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7960 60 2 0.76 317555820 40268 36.76 7900 7960 7770 10270 5530 7900 7886.06 4.64 0 384 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1608 11.88 0.84 12 0.20 670.00 9444.00 11200 20240527 -28.93 5630 20241209 41.39 8500 -6.35 20250124 6000 32.67 20250409 11200 -28.93 20240527 5630 41.39 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
8 20250429 100804 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7880 -20 5 -0.25 133219040 17011 15.53 7900 7900 7770 10270 5530 7900 7831.35 4.64 0 2339 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1592 11.76 0.83 12 0.08 670.00 9444.00 11200 20240527 -29.64 5630 20241209 39.96 8500 -7.29 20250124 6000 31.33 20250409 11200 -29.64 20240527 5630 39.96 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
9 20250429 090804 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7780 -120 5 -1.52 51375190 6558 5.99 7900 7900 7770 10270 5530 7900 7833.97 4.64 0 -1626 8080 7990 7900 7810 7720 7945 7765 102 2370 500 5680 10 1 20197670 1571 11.61 0.82 12 0.03 670.00 9444.00 11200 20240527 -30.54 5630 20241209 38.19 8500 -8.47 20250124 6000 29.67 20250409 11200 -30.54 20240527 5630 38.19 20241209 4.57 Y 105840 500 101 억 937693 N N 1845 N 00 N
10 20250428 160756 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7900 50 2 0.64 865956830 109545 52.97 7910 7990 7810 10200 5500 7850 7905.03 4.59 0 12836 8250 8050 7880 7680 7510 7965 7595 102 2350 500 5650 10 1 20197670 1596 11.79 0.84 12 0.54 670.00 9444.00 11200 20240527 -29.46 5630 20241209 40.32 8500 -7.06 20250124 6000 31.67 20250409 11200 -29.46 20240527 5630 40.32 20241209 4.65 Y 105840 500 101 억 926328 N N 1845 N 00 N
11 20250428 150800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7860 10 2 0.13 838563680 106070 51.29 7910 7990 7810 10200 5500 7850 7905.76 4.59 0 13648 8250 8050 7880 7680 7510 7965 7595 102 2350 500 5650 10 1 20197670 1588 11.73 0.83 12 0.53 670.00 9444.00 11200 20240527 -29.82 5630 20241209 39.61 8500 -7.53 20250124 6000 31.00 20250409 11200 -29.82 20240527 5630 39.61 20241209 4.65 Y 105840 500 101 억 926328 N N 5384 N 00 N
12 20250428 140800 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7860 10 2 0.13 782424180 98928 47.84 7910 7990 7810 10200 5500 7850 7909.03 4.59 0 13969 8250 8050 7880 7680 7510 7965 7595 102 2350 500 5650 10 1 20197670 1588 11.73 0.83 12 0.49 670.00 9444.00 11200 20240527 -29.82 5630 20241209 39.61 8500 -7.53 20250124 6000 31.00 20250409 11200 -29.82 20240527 5630 39.61 20241209 4.65 Y 105840 500 101 억 926328 N N 5384 N 00 N