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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
025560/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,19,2,2.49,252714448,324977,103.99,763,787,763,991,535,763,777.62,2.76,0,121546,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,466,4.80,0.42,12,0.55,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2980,-73.76,20240402,740,5.68,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,150331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,786,23,2,3.01,243203145,312827,100.11,763,787,763,991,535,763,777.44,2.76,0,118959,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,468,4.82,0.42,12,0.53,163.00,1866.00,2363,20240329,-66.74,740,20241209,6.22,1008,-22.02,20250212,740,6.22,20250331,2980,-73.62,20240402,740,6.22,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,140330,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,781,18,2,2.36,206899166,266482,85.28,763,786,763,991,535,763,776.41,2.76,0,93732,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,465,4.79,0.42,12,0.45,163.00,1866.00,2363,20240329,-66.95,740,20241209,5.54,1008,-22.52,20250212,740,5.54,20250331,2980,-73.79,20240402,740,5.54,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,130331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,20,2,2.62,181075835,233501,74.72,763,783,763,991,535,763,775.48,2.76,0,80628,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,466,4.80,0.42,12,0.39,163.00,1866.00,2363,20240329,-66.86,740,20241209,5.81,1008,-22.32,20250212,740,5.81,20250331,2980,-73.72,20240402,740,5.81,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,120331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,17,2,2.23,159752375,206140,65.97,763,781,763,991,535,763,774.97,2.76,0,70008,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,465,4.79,0.42,12,0.35,163.00,1866.00,2363,20240329,-66.99,740,20241209,5.41,1008,-22.62,20250212,740,5.41,20250331,2980,-73.83,20240402,740,5.41,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,110328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,777,14,2,1.83,109325063,141425,45.26,763,778,763,991,535,763,773.03,2.76,0,58958,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,463,4.77,0.42,12,0.24,163.00,1866.00,2363,20240329,-67.12,740,20241209,5.00,1008,-22.92,20250212,740,5.00,20250331,2980,-73.93,20240402,740,5.00,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,100325,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,4,2,0.52,43159125,55884,17.88,763,778,763,991,535,763,772.30,2.76,0,-8162,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,457,4.71,0.41,12,0.09,163.00,1866.00,2363,20240329,-67.54,740,20241209,3.65,1008,-23.91,20250212,740,3.65,20250331,2980,-74.26,20240402,740,3.65,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,N,00,N
20250401,090327,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,777,14,2,1.83,6796452,8848,2.83,763,777,763,991,535,763,768.13,2.76,0,221,793,778,759,744,725,768,734,298,228,500,510,1,1,59566032,463,4.77,0.42,12,0.01,163.00,1866.00,2363,20240329,-67.12,740,20241209,5.00,1008,-22.92,20250212,740,5.00,20250331,2980,-73.93,20240402,740,5.00,20241209,0.26,Y,025560,500,297 억,,1645013,N,N,0,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 20250401 160330 57 100.00 KOSPI 의료·정밀기기 N N N N N 782 19 2 2.49 252714448 324977 103.99 763 787 763 991 535 763 777.62 2.76 0 121546 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 466 4.80 0.42 12 0.55 163.00 1866.00 2363 20240329 -66.91 740 20241209 5.68 1008 -22.42 20250212 740 5.68 20250331 2980 -73.76 20240402 740 5.68 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
3 20250401 150331 57 100.00 KOSPI 의료·정밀기기 N N N N N 786 23 2 3.01 243203145 312827 100.11 763 787 763 991 535 763 777.44 2.76 0 118959 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 468 4.82 0.42 12 0.53 163.00 1866.00 2363 20240329 -66.74 740 20241209 6.22 1008 -22.02 20250212 740 6.22 20250331 2980 -73.62 20240402 740 6.22 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
4 20250401 140330 57 100.00 KOSPI 의료·정밀기기 N N N N N 781 18 2 2.36 206899166 266482 85.28 763 786 763 991 535 763 776.41 2.76 0 93732 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 465 4.79 0.42 12 0.45 163.00 1866.00 2363 20240329 -66.95 740 20241209 5.54 1008 -22.52 20250212 740 5.54 20250331 2980 -73.79 20240402 740 5.54 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
5 20250401 130331 57 100.00 KOSPI 의료·정밀기기 N N N N N 783 20 2 2.62 181075835 233501 74.72 763 783 763 991 535 763 775.48 2.76 0 80628 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 466 4.80 0.42 12 0.39 163.00 1866.00 2363 20240329 -66.86 740 20241209 5.81 1008 -22.32 20250212 740 5.81 20250331 2980 -73.72 20240402 740 5.81 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
6 20250401 120331 57 100.00 KOSPI 의료·정밀기기 N N N N N 780 17 2 2.23 159752375 206140 65.97 763 781 763 991 535 763 774.97 2.76 0 70008 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 465 4.79 0.42 12 0.35 163.00 1866.00 2363 20240329 -66.99 740 20241209 5.41 1008 -22.62 20250212 740 5.41 20250331 2980 -73.83 20240402 740 5.41 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
7 20250401 110328 57 100.00 KOSPI 의료·정밀기기 N N N N N 777 14 2 1.83 109325063 141425 45.26 763 778 763 991 535 763 773.03 2.76 0 58958 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 463 4.77 0.42 12 0.24 163.00 1866.00 2363 20240329 -67.12 740 20241209 5.00 1008 -22.92 20250212 740 5.00 20250331 2980 -73.93 20240402 740 5.00 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
8 20250401 100325 57 100.00 KOSPI 의료·정밀기기 N N N N N 767 4 2 0.52 43159125 55884 17.88 763 778 763 991 535 763 772.30 2.76 0 -8162 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 457 4.71 0.41 12 0.09 163.00 1866.00 2363 20240329 -67.54 740 20241209 3.65 1008 -23.91 20250212 740 3.65 20250331 2980 -74.26 20240402 740 3.65 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N
9 20250401 090327 57 100.00 KOSPI 의료·정밀기기 N N N N N 777 14 2 1.83 6796452 8848 2.83 763 777 763 991 535 763 768.13 2.76 0 221 793 778 759 744 725 768 734 298 228 500 510 1 1 59566032 463 4.77 0.42 12 0.01 163.00 1866.00 2363 20240329 -67.12 740 20241209 5.00 1008 -22.92 20250212 740 5.00 20250331 2980 -73.93 20240402 740 5.00 20241209 0.26 Y 025560 500 297 억 1645013 N N 0 N 00 N