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
029460/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
20250414,160351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17980,330,2,1.87,128025130,7137,66.89,17900,18170,17650,22900,12360,17650,17938.23,9.45,0,-389,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2379,5.24,0.31,12,0.05,3429.00,58641.00,25650,20240404,-29.90,15520,20241210,15.85,19600,-8.27,20250226,15620,15.11,20250203,23600,-23.81,20240508,15520,15.85,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,132,N,00,N
20250414,150353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17810,160,2,0.91,112633340,6279,58.85,17900,18170,17650,22900,12360,17650,17938.10,9.45,0,22,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2356,5.19,0.30,12,0.05,3429.00,58641.00,25650,20240404,-30.57,15520,20241210,14.76,19600,-9.13,20250226,15620,14.02,20250203,23600,-24.53,20240508,15520,14.76,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,140353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17910,260,2,1.47,108496180,6047,56.67,17900,18170,17650,22900,12360,17650,17942.15,9.45,0,18,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2370,5.22,0.31,12,0.05,3429.00,58641.00,25650,20240404,-30.18,15520,20241210,15.40,19600,-8.62,20250226,15620,14.66,20250203,23600,-24.11,20240508,15520,15.40,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,130353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18000,350,2,1.98,103002000,5741,53.81,17900,18170,17650,22900,12360,17650,17941.47,9.45,0,234,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2382,5.25,0.31,12,0.04,3429.00,58641.00,25650,20240404,-29.82,15520,20241210,15.98,19600,-8.16,20250226,15620,15.24,20250203,23600,-23.73,20240508,15520,15.98,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,120354,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18050,400,2,2.27,99581590,5551,52.02,17900,18170,17650,22900,12360,17650,17939.40,9.45,0,292,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2388,5.26,0.31,12,0.04,3429.00,58641.00,25650,20240404,-29.63,15520,20241210,16.30,19600,-7.91,20250226,15620,15.56,20250203,23600,-23.52,20240508,15520,16.30,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,110351,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18160,510,2,2.89,92398790,5153,48.29,17900,18170,17650,22900,12360,17650,17931.07,9.45,0,329,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2403,5.30,0.31,12,0.04,3429.00,58641.00,25650,20240404,-29.20,15520,20241210,17.01,19600,-7.35,20250226,15620,16.26,20250203,23600,-23.05,20240508,15520,17.01,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,100353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17700,50,2,0.28,20073950,1127,10.56,17900,17900,17650,22900,12360,17650,17811.85,9.45,0,-513,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2342,5.16,0.30,12,0.01,3429.00,58641.00,25650,20240404,-30.99,15520,20241210,14.05,19600,-9.69,20250226,15620,13.32,20250203,23600,-25.00,20240508,15520,14.05,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250414,090353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17900,250,2,1.42,3633700,203,1.90,17900,17900,17900,22900,12360,17650,17900.00,9.45,0,-30,18116,17882,17516,17282,16916,18000,17400,68,5250,500,12700,10,1,13231263,2368,5.22,0.31,12,0.00,3429.00,58641.00,25650,20240404,-30.21,15520,20241210,15.34,19600,-8.67,20250226,15620,14.60,20250203,23600,-24.15,20240508,15520,15.34,20241210,0.23,Y,029460,500,67 억,,1250614,N,N,1174,N,00,N
20250411,160349,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17650,-40,5,-0.23,186006390,10670,106.46,17450,17750,17150,22950,12390,17690,17432.65,9.46,0,-1089,18056,17872,17586,17402,17116,17965,17495,68,5260,500,12730,10,1,13231263,2335,5.15,0.30,12,0.08,3429.00,58641.00,25650,20240404,-31.19,15520,20241210,13.72,19600,-9.95,20250226,15620,13.00,20250203,24650,-28.40,20240412,15520,13.72,20241210,0.32,Y,029460,500,67 억,,1251344,N,N,1174,N,00,N
20250411,150352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17700,10,2,0.06,150896260,8683,86.63,17450,17700,17150,22950,12390,17690,17378.36,9.46,0,-918,18056,17872,17586,17402,17116,17965,17495,68,5260,500,12730,10,1,13231263,2342,5.16,0.30,12,0.07,3429.00,58641.00,25650,20240404,-30.99,15520,20241210,14.05,19600,-9.69,20250226,15620,13.32,20250203,24650,-28.19,20240412,15520,14.05,20241210,0.32,Y,029460,500,67 억,,1251344,N,N,1126,N,00,N
20250411,140352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17500,-190,5,-1.07,106507990,6160,61.46,17450,17580,17150,22950,12390,17690,17290.26,9.46,0,-1418,18056,17872,17586,17402,17116,17965,17495,68,5260,500,12730,10,1,13231263,2315,5.10,0.30,12,0.05,3429.00,58641.00,25650,20240404,-31.77,15520,20241210,12.76,19600,-10.71,20250226,15620,12.04,20250203,24650,-29.01,20240412,15520,12.76,20241210,0.32,Y,029460,500,67 억,,1251344,N,N,1126,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 160351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17980 330 2 1.87 128025130 7137 66.89 17900 18170 17650 22900 12360 17650 17938.23 9.45 0 -389 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2379 5.24 0.31 12 0.05 3429.00 58641.00 25650 20240404 -29.90 15520 20241210 15.85 19600 -8.27 20250226 15620 15.11 20250203 23600 -23.81 20240508 15520 15.85 20241210 0.23 Y 029460 500 67 억 1250614 N N 132 N 00 N
3 20250414 150353 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17810 160 2 0.91 112633340 6279 58.85 17900 18170 17650 22900 12360 17650 17938.10 9.45 0 22 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2356 5.19 0.30 12 0.05 3429.00 58641.00 25650 20240404 -30.57 15520 20241210 14.76 19600 -9.13 20250226 15620 14.02 20250203 23600 -24.53 20240508 15520 14.76 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
4 20250414 140353 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17910 260 2 1.47 108496180 6047 56.67 17900 18170 17650 22900 12360 17650 17942.15 9.45 0 18 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2370 5.22 0.31 12 0.05 3429.00 58641.00 25650 20240404 -30.18 15520 20241210 15.40 19600 -8.62 20250226 15620 14.66 20250203 23600 -24.11 20240508 15520 15.40 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
5 20250414 130353 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18000 350 2 1.98 103002000 5741 53.81 17900 18170 17650 22900 12360 17650 17941.47 9.45 0 234 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2382 5.25 0.31 12 0.04 3429.00 58641.00 25650 20240404 -29.82 15520 20241210 15.98 19600 -8.16 20250226 15620 15.24 20250203 23600 -23.73 20240508 15520 15.98 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
6 20250414 120354 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18050 400 2 2.27 99581590 5551 52.02 17900 18170 17650 22900 12360 17650 17939.40 9.45 0 292 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2388 5.26 0.31 12 0.04 3429.00 58641.00 25650 20240404 -29.63 15520 20241210 16.30 19600 -7.91 20250226 15620 15.56 20250203 23600 -23.52 20240508 15520 16.30 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
7 20250414 110351 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18160 510 2 2.89 92398790 5153 48.29 17900 18170 17650 22900 12360 17650 17931.07 9.45 0 329 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2403 5.30 0.31 12 0.04 3429.00 58641.00 25650 20240404 -29.20 15520 20241210 17.01 19600 -7.35 20250226 15620 16.26 20250203 23600 -23.05 20240508 15520 17.01 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
8 20250414 100353 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17700 50 2 0.28 20073950 1127 10.56 17900 17900 17650 22900 12360 17650 17811.85 9.45 0 -513 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2342 5.16 0.30 12 0.01 3429.00 58641.00 25650 20240404 -30.99 15520 20241210 14.05 19600 -9.69 20250226 15620 13.32 20250203 23600 -25.00 20240508 15520 14.05 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
9 20250414 090353 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17900 250 2 1.42 3633700 203 1.90 17900 17900 17900 22900 12360 17650 17900.00 9.45 0 -30 18116 17882 17516 17282 16916 18000 17400 68 5250 500 12700 10 1 13231263 2368 5.22 0.31 12 0.00 3429.00 58641.00 25650 20240404 -30.21 15520 20241210 15.34 19600 -8.67 20250226 15620 14.60 20250203 23600 -24.15 20240508 15520 15.34 20241210 0.23 Y 029460 500 67 억 1250614 N N 1174 N 00 N
10 20250411 160349 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17650 -40 5 -0.23 186006390 10670 106.46 17450 17750 17150 22950 12390 17690 17432.65 9.46 0 -1089 18056 17872 17586 17402 17116 17965 17495 68 5260 500 12730 10 1 13231263 2335 5.15 0.30 12 0.08 3429.00 58641.00 25650 20240404 -31.19 15520 20241210 13.72 19600 -9.95 20250226 15620 13.00 20250203 24650 -28.40 20240412 15520 13.72 20241210 0.32 Y 029460 500 67 억 1251344 N N 1174 N 00 N
11 20250411 150352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17700 10 2 0.06 150896260 8683 86.63 17450 17700 17150 22950 12390 17690 17378.36 9.46 0 -918 18056 17872 17586 17402 17116 17965 17495 68 5260 500 12730 10 1 13231263 2342 5.16 0.30 12 0.07 3429.00 58641.00 25650 20240404 -30.99 15520 20241210 14.05 19600 -9.69 20250226 15620 13.32 20250203 24650 -28.19 20240412 15520 14.05 20241210 0.32 Y 029460 500 67 억 1251344 N N 1126 N 00 N
12 20250411 140352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 17500 -190 5 -1.07 106507990 6160 61.46 17450 17580 17150 22950 12390 17690 17290.26 9.46 0 -1418 18056 17872 17586 17402 17116 17965 17495 68 5260 500 12730 10 1 13231263 2315 5.10 0.30 12 0.05 3429.00 58641.00 25650 20240404 -31.77 15520 20241210 12.76 19600 -10.71 20250226 15620 12.04 20250203 24650 -29.01 20240412 15520 12.76 20241210 0.32 Y 029460 500 67 억 1251344 N N 1126 N 00 N