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
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
20250407,160714,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6220,-510,5,-7.58,558704275,88127,68.37,6550,6580,6220,8740,4720,6730,6339.76,4.39,0,-22607,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1264,9.28,0.66,12,0.43,670.00,9444.00,11200,20240527,-44.46,5630,20241209,10.48,8500,-26.82,20250124,6220,0.00,20250407,11200,-44.46,20240527,5630,10.48,20241209,4.63,Y,105840,500,101 억,,893019,N,N,7234,N,00,N
20250407,150720,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6270,-460,5,-6.84,507906345,79980,62.05,6550,6580,6250,8740,4720,6730,6350.42,4.39,0,-20522,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1274,9.36,0.66,12,0.39,670.00,9444.00,11200,20240527,-44.02,5630,20241209,11.37,8500,-26.24,20250124,6250,0.32,20250407,11200,-44.02,20240527,5630,11.37,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,140717,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6290,-440,5,-6.54,450825185,70873,54.99,6550,6580,6260,8740,4720,6730,6361.03,4.39,0,-21504,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1278,9.39,0.67,12,0.35,670.00,9444.00,11200,20240527,-43.84,5630,20241209,11.72,8500,-26.00,20250124,6260,0.48,20250407,11200,-43.84,20240527,5630,11.72,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,130716,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6330,-400,5,-5.94,379851765,59622,46.26,6550,6580,6260,8740,4720,6730,6371.00,4.39,0,-23055,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1286,9.45,0.67,12,0.29,670.00,9444.00,11200,20240527,-43.48,5630,20241209,12.43,8500,-25.53,20250124,6260,1.12,20250407,11200,-43.48,20240527,5630,12.43,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,120716,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6370,-360,5,-5.35,336966575,52842,41.00,6550,6580,6260,8740,4720,6730,6376.87,4.39,0,-19751,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1295,9.51,0.67,12,0.26,670.00,9444.00,11200,20240527,-43.12,5630,20241209,13.14,8500,-25.06,20250124,6260,1.76,20250407,11200,-43.12,20240527,5630,13.14,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,110717,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6410,-320,5,-4.75,323889150,50794,39.41,6550,6580,6260,8740,4720,6730,6376.52,4.39,0,-18230,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1303,9.57,0.68,12,0.25,670.00,9444.00,11200,20240527,-42.77,5630,20241209,13.85,8500,-24.59,20250124,6260,2.40,20250407,11200,-42.77,20240527,5630,13.85,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,100717,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6290,-440,5,-6.54,225133090,35220,27.33,6550,6580,6290,8740,4720,6730,6392.19,4.39,0,-15529,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1278,9.39,0.67,12,0.17,670.00,9444.00,11200,20240527,-43.84,5630,20241209,11.72,8500,-26.00,20250124,6290,0.00,20250407,11200,-43.84,20240527,5630,11.72,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250407,090718,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6400,-330,5,-4.90,73879880,11416,8.86,6550,6580,6380,8740,4720,6730,6471.61,4.39,0,-6802,7230,6980,6750,6500,6270,6865,6385,102,2010,500,4840,10,1,20323614,1301,9.55,0.68,12,0.06,670.00,9444.00,11200,20240527,-42.86,5630,20241209,13.68,8500,-24.71,20250124,6370,0.47,20250102,11200,-42.86,20240527,5630,13.68,20241209,4.63,Y,105840,500,101 억,,893019,N,N,2203,N,00,N
20250404,160714,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6730,-150,5,-2.18,864086030,128888,221.71,6790,7000,6520,8940,4820,6880,6704.16,4.38,0,1935,7060,6970,6810,6720,6560,7015,6765,102,2060,500,4950,10,1,20323614,1368,10.04,0.71,12,0.63,670.00,9444.00,11200,20240527,-39.91,5630,20241209,19.54,8500,-20.82,20250124,6370,5.65,20250102,11200,-39.91,20240527,5630,19.54,20241209,4.64,Y,105840,500,101 억,,890604,N,N,2203,N,00,N
20250404,150721,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6710,-170,5,-2.47,852814450,127211,218.83,6790,7000,6520,8940,4820,6880,6703.94,4.38,0,2020,7060,6970,6810,6720,6560,7015,6765,102,2060,500,4950,10,1,20323614,1364,10.01,0.71,12,0.63,670.00,9444.00,11200,20240527,-40.09,5630,20241209,19.18,8500,-21.06,20250124,6370,5.34,20250102,11200,-40.09,20240527,5630,19.18,20241209,4.64,Y,105840,500,101 억,,890604,N,N,11,N,00,N
20250404,140723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6600,-280,5,-4.07,692781180,102971,177.13,6790,7000,6520,8940,4820,6880,6727.93,4.38,0,-220,7060,6970,6810,6720,6560,7015,6765,102,2060,500,4950,10,1,20323614,1341,9.85,0.70,12,0.51,670.00,9444.00,11200,20240527,-41.07,5630,20241209,17.23,8500,-22.35,20250124,6370,3.61,20250102,11200,-41.07,20240527,5630,17.23,20241209,4.64,Y,105840,500,101 억,,890604,N,N,11,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 160714 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6220 -510 5 -7.58 558704275 88127 68.37 6550 6580 6220 8740 4720 6730 6339.76 4.39 0 -22607 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1264 9.28 0.66 12 0.43 670.00 9444.00 11200 20240527 -44.46 5630 20241209 10.48 8500 -26.82 20250124 6220 0.00 20250407 11200 -44.46 20240527 5630 10.48 20241209 4.63 Y 105840 500 101 억 893019 N N 7234 N 00 N
3 20250407 150720 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6270 -460 5 -6.84 507906345 79980 62.05 6550 6580 6250 8740 4720 6730 6350.42 4.39 0 -20522 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1274 9.36 0.66 12 0.39 670.00 9444.00 11200 20240527 -44.02 5630 20241209 11.37 8500 -26.24 20250124 6250 0.32 20250407 11200 -44.02 20240527 5630 11.37 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
4 20250407 140717 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6290 -440 5 -6.54 450825185 70873 54.99 6550 6580 6260 8740 4720 6730 6361.03 4.39 0 -21504 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1278 9.39 0.67 12 0.35 670.00 9444.00 11200 20240527 -43.84 5630 20241209 11.72 8500 -26.00 20250124 6260 0.48 20250407 11200 -43.84 20240527 5630 11.72 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
5 20250407 130716 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6330 -400 5 -5.94 379851765 59622 46.26 6550 6580 6260 8740 4720 6730 6371.00 4.39 0 -23055 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1286 9.45 0.67 12 0.29 670.00 9444.00 11200 20240527 -43.48 5630 20241209 12.43 8500 -25.53 20250124 6260 1.12 20250407 11200 -43.48 20240527 5630 12.43 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
6 20250407 120716 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6370 -360 5 -5.35 336966575 52842 41.00 6550 6580 6260 8740 4720 6730 6376.87 4.39 0 -19751 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1295 9.51 0.67 12 0.26 670.00 9444.00 11200 20240527 -43.12 5630 20241209 13.14 8500 -25.06 20250124 6260 1.76 20250407 11200 -43.12 20240527 5630 13.14 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
7 20250407 110717 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6410 -320 5 -4.75 323889150 50794 39.41 6550 6580 6260 8740 4720 6730 6376.52 4.39 0 -18230 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1303 9.57 0.68 12 0.25 670.00 9444.00 11200 20240527 -42.77 5630 20241209 13.85 8500 -24.59 20250124 6260 2.40 20250407 11200 -42.77 20240527 5630 13.85 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
8 20250407 100717 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6290 -440 5 -6.54 225133090 35220 27.33 6550 6580 6290 8740 4720 6730 6392.19 4.39 0 -15529 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1278 9.39 0.67 12 0.17 670.00 9444.00 11200 20240527 -43.84 5630 20241209 11.72 8500 -26.00 20250124 6290 0.00 20250407 11200 -43.84 20240527 5630 11.72 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
9 20250407 090718 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6400 -330 5 -4.90 73879880 11416 8.86 6550 6580 6380 8740 4720 6730 6471.61 4.39 0 -6802 7230 6980 6750 6500 6270 6865 6385 102 2010 500 4840 10 1 20323614 1301 9.55 0.68 12 0.06 670.00 9444.00 11200 20240527 -42.86 5630 20241209 13.68 8500 -24.71 20250124 6370 0.47 20250102 11200 -42.86 20240527 5630 13.68 20241209 4.63 Y 105840 500 101 억 893019 N N 2203 N 00 N
10 20250404 160714 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6730 -150 5 -2.18 864086030 128888 221.71 6790 7000 6520 8940 4820 6880 6704.16 4.38 0 1935 7060 6970 6810 6720 6560 7015 6765 102 2060 500 4950 10 1 20323614 1368 10.04 0.71 12 0.63 670.00 9444.00 11200 20240527 -39.91 5630 20241209 19.54 8500 -20.82 20250124 6370 5.65 20250102 11200 -39.91 20240527 5630 19.54 20241209 4.64 Y 105840 500 101 억 890604 N N 2203 N 00 N
11 20250404 150721 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6710 -170 5 -2.47 852814450 127211 218.83 6790 7000 6520 8940 4820 6880 6703.94 4.38 0 2020 7060 6970 6810 6720 6560 7015 6765 102 2060 500 4950 10 1 20323614 1364 10.01 0.71 12 0.63 670.00 9444.00 11200 20240527 -40.09 5630 20241209 19.18 8500 -21.06 20250124 6370 5.34 20250102 11200 -40.09 20240527 5630 19.18 20241209 4.64 Y 105840 500 101 억 890604 N N 11 N 00 N
12 20250404 140723 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6600 -280 5 -4.07 692781180 102971 177.13 6790 7000 6520 8940 4820 6880 6727.93 4.38 0 -220 7060 6970 6810 6720 6560 7015 6765 102 2060 500 4950 10 1 20323614 1341 9.85 0.70 12 0.51 670.00 9444.00 11200 20240527 -41.07 5630 20241209 17.23 8500 -22.35 20250124 6370 3.61 20250102 11200 -41.07 20240527 5630 17.23 20241209 4.64 Y 105840 500 101 억 890604 N N 11 N 00 N