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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160342,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,1,2,0.12,347861652,427405,48.20,824,824,803,1055,569,812,813.90,3.14,0,97828,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,484,4.99,0.44,12,0.72,163.00,1866.00,2229,20240402,-63.53,717,20250407,13.39,1008,-19.35,20250212,717,13.39,20250407,2655,-69.38,20240415,717,13.39,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,4031,N,00,N
20250414,150344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,814,2,2,0.25,332488313,408518,46.07,824,824,803,1055,569,812,813.89,3.14,0,87146,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,485,4.99,0.44,12,0.69,163.00,1866.00,2229,20240402,-63.48,717,20250407,13.53,1008,-19.25,20250212,717,13.53,20250407,2655,-69.34,20240415,717,13.53,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,140344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,0,3,0.00,292241515,358935,40.47,824,824,803,1055,569,812,814.19,3.14,0,78907,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,484,4.98,0.44,12,0.60,163.00,1866.00,2229,20240402,-63.57,717,20250407,13.25,1008,-19.44,20250212,717,13.25,20250407,2655,-69.42,20240415,717,13.25,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,130344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,3,2,0.37,280098637,343984,38.79,824,824,803,1055,569,812,814.28,3.14,0,75189,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,485,5.00,0.44,12,0.58,163.00,1866.00,2229,20240402,-63.44,717,20250407,13.67,1008,-19.15,20250212,717,13.67,20250407,2655,-69.30,20240415,717,13.67,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,120345,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,812,0,3,0.00,251400359,308681,34.81,824,824,803,1055,569,812,814.43,3.14,0,66421,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,484,4.98,0.44,12,0.52,163.00,1866.00,2229,20240402,-63.57,717,20250407,13.25,1008,-19.44,20250212,717,13.25,20250407,2655,-69.42,20240415,717,13.25,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,110343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-3,5,-0.37,211052794,258950,29.20,824,824,803,1055,569,812,815.03,3.14,0,57858,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,482,4.96,0.43,12,0.43,163.00,1866.00,2229,20240402,-63.71,717,20250407,12.83,1008,-19.74,20250212,717,12.83,20250407,2655,-69.53,20240415,717,12.83,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,100344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,813,1,2,0.12,137996140,168894,19.05,824,824,803,1055,569,812,817.06,3.14,0,36273,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,484,4.99,0.44,12,0.28,163.00,1866.00,2229,20240402,-63.53,717,20250407,13.39,1008,-19.35,20250212,717,13.39,20250407,2655,-69.38,20240415,717,13.39,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
20250414,090344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,815,3,2,0.37,34821419,42681,4.81,824,824,803,1055,569,812,815.85,3.14,0,-6365,855,833,792,770,729,844,781,298,243,500,550,1,1,59566032,485,5.00,0.44,12,0.07,163.00,1866.00,2229,20240402,-63.44,717,20250407,13.67,1008,-19.15,20250212,717,13.67,20250407,2655,-69.30,20240415,717,13.67,20250407,0.29,Y,025560,500,297 억,,1869176,N,N,9740,N,00,N
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
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 20250414 160342 57 100.00 KOSPI 의료·정밀기기 N N N N N 813 1 2 0.12 347861652 427405 48.20 824 824 803 1055 569 812 813.90 3.14 0 97828 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 484 4.99 0.44 12 0.72 163.00 1866.00 2229 20240402 -63.53 717 20250407 13.39 1008 -19.35 20250212 717 13.39 20250407 2655 -69.38 20240415 717 13.39 20250407 0.29 Y 025560 500 297 억 1869176 N N 4031 N 00 N
3 20250414 150344 57 100.00 KOSPI 의료·정밀기기 N N N N N 814 2 2 0.25 332488313 408518 46.07 824 824 803 1055 569 812 813.89 3.14 0 87146 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 485 4.99 0.44 12 0.69 163.00 1866.00 2229 20240402 -63.48 717 20250407 13.53 1008 -19.25 20250212 717 13.53 20250407 2655 -69.34 20240415 717 13.53 20250407 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
4 20250414 140344 57 100.00 KOSPI 의료·정밀기기 N N N N N 812 0 3 0.00 292241515 358935 40.47 824 824 803 1055 569 812 814.19 3.14 0 78907 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 484 4.98 0.44 12 0.60 163.00 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 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
5 20250414 130344 57 100.00 KOSPI 의료·정밀기기 N N N N N 815 3 2 0.37 280098637 343984 38.79 824 824 803 1055 569 812 814.28 3.14 0 75189 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 485 5.00 0.44 12 0.58 163.00 1866.00 2229 20240402 -63.44 717 20250407 13.67 1008 -19.15 20250212 717 13.67 20250407 2655 -69.30 20240415 717 13.67 20250407 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
6 20250414 120345 57 100.00 KOSPI 의료·정밀기기 N N N N N 812 0 3 0.00 251400359 308681 34.81 824 824 803 1055 569 812 814.43 3.14 0 66421 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 484 4.98 0.44 12 0.52 163.00 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 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
7 20250414 110343 57 100.00 KOSPI 의료·정밀기기 N N N N N 809 -3 5 -0.37 211052794 258950 29.20 824 824 803 1055 569 812 815.03 3.14 0 57858 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 482 4.96 0.43 12 0.43 163.00 1866.00 2229 20240402 -63.71 717 20250407 12.83 1008 -19.74 20250212 717 12.83 20250407 2655 -69.53 20240415 717 12.83 20250407 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
8 20250414 100344 57 100.00 KOSPI 의료·정밀기기 N N N N N 813 1 2 0.12 137996140 168894 19.05 824 824 803 1055 569 812 817.06 3.14 0 36273 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 484 4.99 0.44 12 0.28 163.00 1866.00 2229 20240402 -63.53 717 20250407 13.39 1008 -19.35 20250212 717 13.39 20250407 2655 -69.38 20240415 717 13.39 20250407 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
9 20250414 090344 57 100.00 KOSPI 의료·정밀기기 N N N N N 815 3 2 0.37 34821419 42681 4.81 824 824 803 1055 569 812 815.85 3.14 0 -6365 855 833 792 770 729 844 781 298 243 500 550 1 1 59566032 485 5.00 0.44 12 0.07 163.00 1866.00 2229 20240402 -63.44 717 20250407 13.67 1008 -19.15 20250212 717 13.67 20250407 2655 -69.30 20240415 717 13.67 20250407 0.29 Y 025560 500 297 억 1869176 N N 9740 N 00 N
10 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
11 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
12 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