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
029460/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
20250401,160338,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18200,460,2,2.59,118131000,6592,94.70,17330,18250,17330,23050,12420,17740,17920.36,9.28,0,-22,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2408,5.31,0.31,12,0.05,3429.00,58641.00,26350,20240327,-30.93,15520,20241210,17.27,19600,-7.14,20250226,15620,16.52,20250203,25650,-29.04,20240404,15520,17.27,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,150339,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18200,460,2,2.59,115073930,6424,92.29,17330,18250,17330,23050,12420,17740,17913.13,9.28,0,-4,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2408,5.31,0.31,12,0.05,3429.00,58641.00,26350,20240327,-30.93,15520,20241210,17.27,19600,-7.14,20250226,15620,16.52,20250203,25650,-29.04,20240404,15520,17.27,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,140338,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18080,340,2,1.92,108253810,6049,86.90,17330,18250,17330,23050,12420,17740,17896.15,9.28,0,-225,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2392,5.27,0.31,12,0.05,3429.00,58641.00,26350,20240327,-31.39,15520,20241210,16.49,19600,-7.76,20250226,15620,15.75,20250203,25650,-29.51,20240404,15520,16.49,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,130339,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18050,310,2,1.75,103099540,5765,82.82,17330,18250,17330,23050,12420,17740,17883.70,9.28,0,-403,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2388,5.26,0.31,12,0.04,3429.00,58641.00,26350,20240327,-31.50,15520,20241210,16.30,19600,-7.91,20250226,15620,15.56,20250203,25650,-29.63,20240404,15520,16.30,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,120339,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18140,400,2,2.25,92334360,5172,74.30,17330,18250,17330,23050,12420,17740,17852.74,9.28,0,-228,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2400,5.29,0.31,12,0.04,3429.00,58641.00,26350,20240327,-31.16,15520,20241210,16.88,19600,-7.45,20250226,15620,16.13,20250203,25650,-29.28,20240404,15520,16.88,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,110337,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18000,260,2,1.47,54283460,3070,44.10,17330,18000,17330,23050,12420,17740,17681.91,9.28,0,-1,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2382,5.25,0.31,12,0.02,3429.00,58641.00,26350,20240327,-31.69,15520,20241210,15.98,19600,-8.16,20250226,15620,15.24,20250203,25650,-29.82,20240404,15520,15.98,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,100333,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17630,-110,5,-0.62,23674170,1353,19.44,17330,17950,17330,23050,12420,17740,17497.54,9.28,0,-160,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2333,5.14,0.30,12,0.01,3429.00,58641.00,26350,20240327,-33.09,15520,20241210,13.60,19600,-10.05,20250226,15620,12.87,20250203,25650,-31.27,20240404,15520,13.60,20241210,0.34,Y,029460,500,67 억,,1227529,N,N,0,N,00,N
20250401,090335,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17510,-230,5,-1.30,10643050,614,8.82,17330,17740,17330,23050,12420,17740,17333.96,9.28,0,-46,18153,17946,17623,17416,17093,17785,17255,68,5310,500,12770,10,1,13231263,2317,5.11,0.30,12,0.00,3429.00,58641.00,26350,20240327,-33.55,15520,20241210,12.82,19600,-10.66,20250226,15620,12.10,20250203,25650,-31.73,20240404,15520,12.82,20241210,0.34,Y,029460,500,67 억,,1227529,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 160338 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18200 460 2 2.59 118131000 6592 94.70 17330 18250 17330 23050 12420 17740 17920.36 9.28 0 -22 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2408 5.31 0.31 12 0.05 3429.00 58641.00 26350 20240327 -30.93 15520 20241210 17.27 19600 -7.14 20250226 15620 16.52 20250203 25650 -29.04 20240404 15520 17.27 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
3 20250401 150339 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18200 460 2 2.59 115073930 6424 92.29 17330 18250 17330 23050 12420 17740 17913.13 9.28 0 -4 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2408 5.31 0.31 12 0.05 3429.00 58641.00 26350 20240327 -30.93 15520 20241210 17.27 19600 -7.14 20250226 15620 16.52 20250203 25650 -29.04 20240404 15520 17.27 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
4 20250401 140338 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18080 340 2 1.92 108253810 6049 86.90 17330 18250 17330 23050 12420 17740 17896.15 9.28 0 -225 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2392 5.27 0.31 12 0.05 3429.00 58641.00 26350 20240327 -31.39 15520 20241210 16.49 19600 -7.76 20250226 15620 15.75 20250203 25650 -29.51 20240404 15520 16.49 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
5 20250401 130339 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18050 310 2 1.75 103099540 5765 82.82 17330 18250 17330 23050 12420 17740 17883.70 9.28 0 -403 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2388 5.26 0.31 12 0.04 3429.00 58641.00 26350 20240327 -31.50 15520 20241210 16.30 19600 -7.91 20250226 15620 15.56 20250203 25650 -29.63 20240404 15520 16.30 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
6 20250401 120339 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18140 400 2 2.25 92334360 5172 74.30 17330 18250 17330 23050 12420 17740 17852.74 9.28 0 -228 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2400 5.29 0.31 12 0.04 3429.00 58641.00 26350 20240327 -31.16 15520 20241210 16.88 19600 -7.45 20250226 15620 16.13 20250203 25650 -29.28 20240404 15520 16.88 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
7 20250401 110337 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18000 260 2 1.47 54283460 3070 44.10 17330 18000 17330 23050 12420 17740 17681.91 9.28 0 -1 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2382 5.25 0.31 12 0.02 3429.00 58641.00 26350 20240327 -31.69 15520 20241210 15.98 19600 -8.16 20250226 15620 15.24 20250203 25650 -29.82 20240404 15520 15.98 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
8 20250401 100333 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17630 -110 5 -0.62 23674170 1353 19.44 17330 17950 17330 23050 12420 17740 17497.54 9.28 0 -160 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2333 5.14 0.30 12 0.01 3429.00 58641.00 26350 20240327 -33.09 15520 20241210 13.60 19600 -10.05 20250226 15620 12.87 20250203 25650 -31.27 20240404 15520 13.60 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N
9 20250401 090335 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17510 -230 5 -1.30 10643050 614 8.82 17330 17740 17330 23050 12420 17740 17333.96 9.28 0 -46 18153 17946 17623 17416 17093 17785 17255 68 5310 500 12770 10 1 13231263 2317 5.11 0.30 12 0.00 3429.00 58641.00 26350 20240327 -33.55 15520 20241210 12.82 19600 -10.66 20250226 15620 12.10 20250203 25650 -31.73 20240404 15520 12.82 20241210 0.34 Y 029460 500 67 억 1227529 N N 0 N 00 N