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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025560/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
20250407,160334,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,737,-43,5,-5.51,434214068,579943,207.89,772,772,717,1014,546,780,748.73,3.01,0,-147501,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,439,4.52,0.39,12,0.97,163.00,1866.00,2363,20240329,-68.81,717,20250407,2.79,1008,-26.88,20250212,717,2.79,20250407,2655,-72.24,20240415,717,2.79,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,150337,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,743,-37,5,-4.74,415370213,554356,198.72,772,772,717,1014,546,780,749.28,3.01,0,-142625,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,443,4.56,0.40,12,0.93,163.00,1866.00,2363,20240329,-68.56,717,20250407,3.63,1008,-26.29,20250212,717,3.63,20250407,2655,-72.02,20240415,717,3.63,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,140337,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,743,-37,5,-4.74,371349471,495032,177.45,772,772,717,1014,546,780,750.15,3.01,0,-138988,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,443,4.56,0.40,12,0.83,163.00,1866.00,2363,20240329,-68.56,717,20250407,3.63,1008,-26.29,20250212,717,3.63,20250407,2655,-72.02,20240415,717,3.63,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,130335,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,734,-46,5,-5.90,320346468,426701,152.96,772,772,717,1014,546,780,750.75,3.01,0,-117565,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,437,4.50,0.39,12,0.72,163.00,1866.00,2363,20240329,-68.94,717,20250407,2.37,1008,-27.18,20250212,717,2.37,20250407,2655,-72.35,20240415,717,2.37,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,120335,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,743,-37,5,-4.74,280136399,372143,133.40,772,772,717,1014,546,780,752.77,3.01,0,-116300,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,443,4.56,0.40,12,0.62,163.00,1866.00,2363,20240329,-68.56,717,20250407,3.63,1008,-26.29,20250212,717,3.63,20250407,2655,-72.02,20240415,717,3.63,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,110335,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,748,-32,5,-4.10,245448443,325524,116.69,772,772,717,1014,546,780,754.01,3.01,0,-116163,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,446,4.59,0.40,12,0.55,163.00,1866.00,2363,20240329,-68.35,717,20250407,4.32,1008,-25.79,20250212,717,4.32,20250407,2655,-71.83,20240415,717,4.32,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,100336,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,742,-38,5,-4.87,193250355,254972,91.40,772,772,717,1014,546,780,757.93,3.01,0,-116691,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,442,4.55,0.40,12,0.43,163.00,1866.00,2363,20240329,-68.60,717,20250407,3.49,1008,-26.39,20250212,717,3.49,20250407,2655,-72.05,20240415,717,3.49,20250407,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250407,090336,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,766,-14,5,-1.79,80834539,105378,37.77,772,772,765,1014,546,780,767.09,3.01,0,-89447,801,790,779,768,757,796,774,298,234,500,530,1,1,59566032,456,4.70,0.41,12,0.18,163.00,1866.00,2363,20240329,-67.58,740,20241209,3.51,1008,-24.01,20250212,740,3.51,20250331,2655,-71.15,20240415,740,3.51,20241209,0.31,Y,025560,500,297 억,,1792153,N,N,4001,N,00,N
20250404,160335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,2,2,0.26,216398089,278970,138.55,775,790,768,1011,545,778,775.70,2.93,0,37248,791,784,778,771,765,781,768,298,233,500,520,1,1,59566032,465,4.79,0.42,12,0.47,163.00,1866.00,2363,20240329,-66.99,740,20241209,5.41,1008,-22.62,20250212,740,5.41,20250331,2655,-70.62,20240415,740,5.41,20241209,0.29,Y,025560,500,297 억,,1745235,N,N,4001,N,00,N
20250404,150337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,776,-2,5,-0.26,205532928,265022,131.62,775,790,768,1011,545,778,775.53,2.93,0,29801,791,784,778,771,765,781,768,298,233,500,520,1,1,59566032,462,4.76,0.42,12,0.44,163.00,1866.00,2363,20240329,-67.16,740,20241209,4.86,1008,-23.02,20250212,740,4.86,20250331,2655,-70.77,20240415,740,4.86,20241209,0.29,Y,025560,500,297 억,,1745235,N,N,0,N,00,N
20250404,140338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,-3,5,-0.39,162215331,208854,103.73,775,790,770,1011,545,778,776.69,2.93,0,19665,791,784,778,771,765,781,768,298,233,500,520,1,1,59566032,462,4.75,0.42,12,0.35,163.00,1866.00,2363,20240329,-67.20,740,20241209,4.73,1008,-23.12,20250212,740,4.73,20250331,2655,-70.81,20240415,740,4.73,20241209,0.29,Y,025560,500,297 억,,1745235,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 20250407 160334 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 737 -43 5 -5.51 434214068 579943 207.89 772 772 717 1014 546 780 748.73 3.01 0 -147501 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 439 4.52 0.39 12 0.97 163.00 1866.00 2363 20240329 -68.81 717 20250407 2.79 1008 -26.88 20250212 717 2.79 20250407 2655 -72.24 20240415 717 2.79 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
3 20250407 150337 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 743 -37 5 -4.74 415370213 554356 198.72 772 772 717 1014 546 780 749.28 3.01 0 -142625 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 443 4.56 0.40 12 0.93 163.00 1866.00 2363 20240329 -68.56 717 20250407 3.63 1008 -26.29 20250212 717 3.63 20250407 2655 -72.02 20240415 717 3.63 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
4 20250407 140337 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 743 -37 5 -4.74 371349471 495032 177.45 772 772 717 1014 546 780 750.15 3.01 0 -138988 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 443 4.56 0.40 12 0.83 163.00 1866.00 2363 20240329 -68.56 717 20250407 3.63 1008 -26.29 20250212 717 3.63 20250407 2655 -72.02 20240415 717 3.63 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
5 20250407 130335 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 734 -46 5 -5.90 320346468 426701 152.96 772 772 717 1014 546 780 750.75 3.01 0 -117565 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 437 4.50 0.39 12 0.72 163.00 1866.00 2363 20240329 -68.94 717 20250407 2.37 1008 -27.18 20250212 717 2.37 20250407 2655 -72.35 20240415 717 2.37 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
6 20250407 120335 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 743 -37 5 -4.74 280136399 372143 133.40 772 772 717 1014 546 780 752.77 3.01 0 -116300 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 443 4.56 0.40 12 0.62 163.00 1866.00 2363 20240329 -68.56 717 20250407 3.63 1008 -26.29 20250212 717 3.63 20250407 2655 -72.02 20240415 717 3.63 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
7 20250407 110335 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 748 -32 5 -4.10 245448443 325524 116.69 772 772 717 1014 546 780 754.01 3.01 0 -116163 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 446 4.59 0.40 12 0.55 163.00 1866.00 2363 20240329 -68.35 717 20250407 4.32 1008 -25.79 20250212 717 4.32 20250407 2655 -71.83 20240415 717 4.32 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
8 20250407 100336 57 100.00 KOSPI 신저가 의료·정밀기기 N N N N N 742 -38 5 -4.87 193250355 254972 91.40 772 772 717 1014 546 780 757.93 3.01 0 -116691 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 442 4.55 0.40 12 0.43 163.00 1866.00 2363 20240329 -68.60 717 20250407 3.49 1008 -26.39 20250212 717 3.49 20250407 2655 -72.05 20240415 717 3.49 20250407 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
9 20250407 090336 57 100.00 KOSPI 의료·정밀기기 N N N N N 766 -14 5 -1.79 80834539 105378 37.77 772 772 765 1014 546 780 767.09 3.01 0 -89447 801 790 779 768 757 796 774 298 234 500 530 1 1 59566032 456 4.70 0.41 12 0.18 163.00 1866.00 2363 20240329 -67.58 740 20241209 3.51 1008 -24.01 20250212 740 3.51 20250331 2655 -71.15 20240415 740 3.51 20241209 0.31 Y 025560 500 297 억 1792153 N N 4001 N 00 N
10 20250404 160335 57 100.00 KOSPI 의료·정밀기기 N N N N N 780 2 2 0.26 216398089 278970 138.55 775 790 768 1011 545 778 775.70 2.93 0 37248 791 784 778 771 765 781 768 298 233 500 520 1 1 59566032 465 4.79 0.42 12 0.47 163.00 1866.00 2363 20240329 -66.99 740 20241209 5.41 1008 -22.62 20250212 740 5.41 20250331 2655 -70.62 20240415 740 5.41 20241209 0.29 Y 025560 500 297 억 1745235 N N 4001 N 00 N
11 20250404 150337 57 100.00 KOSPI 의료·정밀기기 N N N N N 776 -2 5 -0.26 205532928 265022 131.62 775 790 768 1011 545 778 775.53 2.93 0 29801 791 784 778 771 765 781 768 298 233 500 520 1 1 59566032 462 4.76 0.42 12 0.44 163.00 1866.00 2363 20240329 -67.16 740 20241209 4.86 1008 -23.02 20250212 740 4.86 20250331 2655 -70.77 20240415 740 4.86 20241209 0.29 Y 025560 500 297 억 1745235 N N 0 N 00 N
12 20250404 140338 57 100.00 KOSPI 의료·정밀기기 N N N N N 775 -3 5 -0.39 162215331 208854 103.73 775 790 770 1011 545 778 776.69 2.93 0 19665 791 784 778 771 765 781 768 298 233 500 520 1 1 59566032 462 4.75 0.42 12 0.35 163.00 1866.00 2363 20240329 -67.20 740 20241209 4.73 1008 -23.12 20250212 740 4.73 20250331 2655 -70.81 20240415 740 4.73 20241209 0.29 Y 025560 500 297 억 1745235 N N 0 N 00 N