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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160341,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,49,2,6.42,703227642,884731,229.18,757,814,751,991,535,763,794.85,2.99,0,93496,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,484,4.98,0.44,12,1.49,163.00,1866.00,2229,20240402,-63.57,717,20250407,13.25,1008,-19.44,20250212,717,13.25,20250407,2655,-69.42,20240415,717,13.25,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,9740,N,00,N
20250411,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,43,2,5.64,570794404,721503,186.89,757,814,751,991,535,763,791.12,2.99,0,64863,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,480,4.94,0.43,12,1.21,163.00,1866.00,2229,20240402,-63.84,717,20250407,12.41,1008,-20.04,20250212,717,12.41,20250407,2655,-69.64,20240415,717,12.41,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,140343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,796,33,2,4.33,444191430,564589,146.25,757,801,751,991,535,763,786.75,2.99,0,57234,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,474,4.88,0.43,12,0.95,163.00,1866.00,2229,20240402,-64.29,717,20250407,11.02,1008,-21.03,20250212,717,11.02,20250407,2655,-70.02,20240415,717,11.02,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,130344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,800,37,2,4.85,426865414,542880,140.62,757,801,751,991,535,763,786.30,2.99,0,54320,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,477,4.91,0.43,12,0.91,163.00,1866.00,2229,20240402,-64.11,717,20250407,11.58,1008,-20.63,20250212,717,11.58,20250407,2655,-69.87,20240415,717,11.58,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,120344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,797,34,2,4.46,368757508,470010,121.75,757,800,751,991,535,763,784.57,2.99,0,46039,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,475,4.89,0.43,12,0.79,163.00,1866.00,2229,20240402,-64.24,717,20250407,11.16,1008,-20.93,20250212,717,11.16,20250407,2655,-69.98,20240415,717,11.16,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,110343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,793,30,2,3.93,291391489,372835,96.58,757,795,751,991,535,763,781.56,2.99,0,27114,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,472,4.87,0.42,12,0.63,163.00,1866.00,2229,20240402,-64.42,717,20250407,10.60,1008,-21.33,20250212,717,10.60,20250407,2655,-70.13,20240415,717,10.60,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,100344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,774,11,2,1.44,136883548,176821,45.80,757,787,751,991,535,763,774.14,2.99,0,-4621,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,461,4.75,0.41,12,0.30,163.00,1866.00,2229,20240402,-65.28,717,20250407,7.95,1008,-23.21,20250212,717,7.95,20250407,2655,-70.85,20240415,717,7.95,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250411,090345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,762,-1,5,-0.13,7252253,9575,2.48,757,763,751,991,535,763,757.42,2.99,0,2398,784,773,757,746,730,779,752,298,228,500,510,1,1,59566032,454,4.67,0.41,12,0.02,163.00,1866.00,2229,20240402,-65.81,717,20250407,6.28,1008,-24.40,20250212,717,6.28,20250407,2655,-71.30,20240415,717,6.28,20250407,0.32,Y,025560,500,297 억,,1778614,N,N,3776,N,00,N
20250410,160342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,763,37,2,5.10,292042118,385913,78.30,741,768,741,943,509,726,756.75,2.79,0,112925,765,745,733,713,701,739,707,298,217,500,490,1,1,59566032,454,4.68,0.41,12,0.65,163.00,1866.00,2363,20240329,-67.71,717,20250407,6.42,1008,-24.31,20250212,717,6.42,20250407,2655,-71.26,20240415,717,6.42,20250407,0.32,Y,025560,500,297 억,,1660670,N,N,3776,N,00,N
20250410,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,41,2,5.65,283431320,374671,76.02,741,767,741,943,509,726,756.48,2.79,0,108494,765,745,733,713,701,739,707,298,217,500,490,1,1,59566032,457,4.71,0.41,12,0.63,163.00,1866.00,2363,20240329,-67.54,717,20250407,6.97,1008,-23.91,20250212,717,6.97,20250407,2655,-71.11,20240415,717,6.97,20250407,0.32,Y,025560,500,297 억,,1660670,N,N,100,N,00,N
20250410,140342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,34,2,4.68,235268812,311572,63.21,741,762,741,943,509,726,755.10,2.79,0,90282,765,745,733,713,701,739,707,298,217,500,490,1,1,59566032,453,4.66,0.41,12,0.52,163.00,1866.00,2363,20240329,-67.84,717,20250407,6.00,1008,-24.60,20250212,717,6.00,20250407,2655,-71.37,20240415,717,6.00,20250407,0.32,Y,025560,500,297 억,,1660670,N,N,100,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 20250411 160341 57 100.00 KOSPI 의료·정밀기기 N N N N N 812 49 2 6.42 703227642 884731 229.18 757 814 751 991 535 763 794.85 2.99 0 93496 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 484 4.98 0.44 12 1.49 163.00 1866.00 2229 20240402 -63.57 717 20250407 13.25 1008 -19.44 20250212 717 13.25 20250407 2655 -69.42 20240415 717 13.25 20250407 0.32 Y 025560 500 297 억 1778614 N N 9740 N 00 N
3 20250411 150343 57 100.00 KOSPI 의료·정밀기기 N N N N N 806 43 2 5.64 570794404 721503 186.89 757 814 751 991 535 763 791.12 2.99 0 64863 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 480 4.94 0.43 12 1.21 163.00 1866.00 2229 20240402 -63.84 717 20250407 12.41 1008 -20.04 20250212 717 12.41 20250407 2655 -69.64 20240415 717 12.41 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
4 20250411 140343 57 100.00 KOSPI 의료·정밀기기 N N N N N 796 33 2 4.33 444191430 564589 146.25 757 801 751 991 535 763 786.75 2.99 0 57234 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 474 4.88 0.43 12 0.95 163.00 1866.00 2229 20240402 -64.29 717 20250407 11.02 1008 -21.03 20250212 717 11.02 20250407 2655 -70.02 20240415 717 11.02 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
5 20250411 130344 57 100.00 KOSPI 의료·정밀기기 N N N N N 800 37 2 4.85 426865414 542880 140.62 757 801 751 991 535 763 786.30 2.99 0 54320 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 477 4.91 0.43 12 0.91 163.00 1866.00 2229 20240402 -64.11 717 20250407 11.58 1008 -20.63 20250212 717 11.58 20250407 2655 -69.87 20240415 717 11.58 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
6 20250411 120344 57 100.00 KOSPI 의료·정밀기기 N N N N N 797 34 2 4.46 368757508 470010 121.75 757 800 751 991 535 763 784.57 2.99 0 46039 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 475 4.89 0.43 12 0.79 163.00 1866.00 2229 20240402 -64.24 717 20250407 11.16 1008 -20.93 20250212 717 11.16 20250407 2655 -69.98 20240415 717 11.16 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
7 20250411 110343 57 100.00 KOSPI 의료·정밀기기 N N N N N 793 30 2 3.93 291391489 372835 96.58 757 795 751 991 535 763 781.56 2.99 0 27114 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 472 4.87 0.42 12 0.63 163.00 1866.00 2229 20240402 -64.42 717 20250407 10.60 1008 -21.33 20250212 717 10.60 20250407 2655 -70.13 20240415 717 10.60 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
8 20250411 100344 57 100.00 KOSPI 의료·정밀기기 N N N N N 774 11 2 1.44 136883548 176821 45.80 757 787 751 991 535 763 774.14 2.99 0 -4621 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 461 4.75 0.41 12 0.30 163.00 1866.00 2229 20240402 -65.28 717 20250407 7.95 1008 -23.21 20250212 717 7.95 20250407 2655 -70.85 20240415 717 7.95 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
9 20250411 090345 57 100.00 KOSPI 의료·정밀기기 N N N N N 762 -1 5 -0.13 7252253 9575 2.48 757 763 751 991 535 763 757.42 2.99 0 2398 784 773 757 746 730 779 752 298 228 500 510 1 1 59566032 454 4.67 0.41 12 0.02 163.00 1866.00 2229 20240402 -65.81 717 20250407 6.28 1008 -24.40 20250212 717 6.28 20250407 2655 -71.30 20240415 717 6.28 20250407 0.32 Y 025560 500 297 억 1778614 N N 3776 N 00 N
10 20250410 160342 57 100.00 KOSPI 의료·정밀기기 N N N N N 763 37 2 5.10 292042118 385913 78.30 741 768 741 943 509 726 756.75 2.79 0 112925 765 745 733 713 701 739 707 298 217 500 490 1 1 59566032 454 4.68 0.41 12 0.65 163.00 1866.00 2363 20240329 -67.71 717 20250407 6.42 1008 -24.31 20250212 717 6.42 20250407 2655 -71.26 20240415 717 6.42 20250407 0.32 Y 025560 500 297 억 1660670 N N 3776 N 00 N
11 20250410 150343 57 100.00 KOSPI 의료·정밀기기 N N N N N 767 41 2 5.65 283431320 374671 76.02 741 767 741 943 509 726 756.48 2.79 0 108494 765 745 733 713 701 739 707 298 217 500 490 1 1 59566032 457 4.71 0.41 12 0.63 163.00 1866.00 2363 20240329 -67.54 717 20250407 6.97 1008 -23.91 20250212 717 6.97 20250407 2655 -71.11 20240415 717 6.97 20250407 0.32 Y 025560 500 297 억 1660670 N N 100 N 00 N
12 20250410 140342 57 100.00 KOSPI 의료·정밀기기 N N N N N 760 34 2 4.68 235268812 311572 63.21 741 762 741 943 509 726 755.10 2.79 0 90282 765 745 733 713 701 739 707 298 217 500 490 1 1 59566032 453 4.66 0.41 12 0.52 163.00 1866.00 2363 20240329 -67.84 717 20250407 6.00 1008 -24.60 20250212 717 6.00 20250407 2655 -71.37 20240415 717 6.00 20250407 0.32 Y 025560 500 297 억 1660670 N N 100 N 00 N