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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145720/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
20250404,160800,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76600,600,2,0.79,6651645750,87023,155.93,73500,77900,73500,98800,53200,76000,76435.48,16.46,0,-10263,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8479,11.66,1.48,12,0.79,6569.00,51831.00,144000,20240401,-46.81,54000,20241115,41.85,85500,-10.41,20250401,60200,27.24,20250311,140400,-45.44,20240423,54000,41.85,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,21293,N,00,N
20250404,150807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76500,500,2,0.66,6336430650,82905,148.55,73500,77900,73500,98800,53200,76000,76430.02,16.46,0,-8052,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8468,11.65,1.48,12,0.75,6569.00,51831.00,144000,20240401,-46.88,54000,20241115,41.67,85500,-10.53,20250401,60200,27.08,20250311,140400,-45.51,20240423,54000,41.67,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,140810,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75700,-300,5,-0.39,5582276450,73011,130.82,73500,77900,73500,98800,53200,76000,76458.03,16.46,0,-3498,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8379,11.52,1.46,12,0.66,6569.00,51831.00,144000,20240401,-47.43,54000,20241115,40.19,85500,-11.46,20250401,60200,25.75,20250311,140400,-46.08,20240423,54000,40.19,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,130807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75800,-200,5,-0.26,4889869850,63880,114.46,73500,77900,73500,98800,53200,76000,76547.75,16.46,0,488,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8390,11.54,1.46,12,0.58,6569.00,51831.00,144000,20240401,-47.36,54000,20241115,40.37,85500,-11.35,20250401,60200,25.91,20250311,140400,-46.01,20240423,54000,40.37,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,120802,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75800,-200,5,-0.26,4094909650,53393,95.67,73500,77900,73500,98800,53200,76000,76693.77,16.46,0,6398,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8390,11.54,1.46,12,0.48,6569.00,51831.00,144000,20240401,-47.36,54000,20241115,40.37,85500,-11.35,20250401,60200,25.91,20250311,140400,-46.01,20240423,54000,40.37,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,110805,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77400,1400,2,1.84,3094134400,40292,72.20,73500,77900,73500,98800,53200,76000,76792.79,16.46,0,5809,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8567,11.78,1.49,12,0.36,6569.00,51831.00,144000,20240401,-46.25,54000,20241115,43.33,85500,-9.47,20250401,60200,28.57,20250311,140400,-44.87,20240423,54000,43.33,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,100805,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77400,1400,2,1.84,2092815000,27344,49.00,73500,77900,73500,98800,53200,76000,76536.55,16.46,0,3638,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8567,11.78,1.49,12,0.25,6569.00,51831.00,144000,20240401,-46.25,54000,20241115,43.33,85500,-9.47,20250401,60200,28.57,20250311,140400,-44.87,20240423,54000,43.33,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250404,090809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75300,-700,5,-0.92,313995200,4226,7.57,73500,75300,73500,98800,53200,76000,74300.40,16.46,0,133,79600,77800,76500,74700,73400,78700,75600,62,22800,500,54720,100,1,11068830,8335,11.46,1.45,12,0.04,6569.00,51831.00,144000,20240401,-47.71,54000,20241115,39.44,85500,-11.93,20250401,60200,25.08,20250311,140400,-46.37,20240423,54000,39.44,20241115,1.34,Y,145720,500,61 억,,1822456,N,N,7128,N,00,N
20250403,160753,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76000,-1600,5,-2.06,4271376950,55809,55.47,75300,78300,75200,100800,54400,77600,76535.91,16.52,0,-6150,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8412,11.57,1.47,12,0.50,6569.00,51831.00,144000,20240401,-47.22,54000,20241115,40.74,85500,-11.11,20250401,60200,26.25,20250311,140500,-45.91,20240403,54000,40.74,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,7128,N,00,N
20250403,150759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75700,-1900,5,-2.45,3878129800,50617,50.31,75300,78300,75200,100800,54400,77600,76617.14,16.52,0,-7182,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8379,11.52,1.46,12,0.46,6569.00,51831.00,144000,20240401,-47.43,54000,20241115,40.19,85500,-11.46,20250401,60200,25.75,20250311,140500,-46.12,20240403,54000,40.19,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N
20250403,140758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76000,-1600,5,-2.06,3435320900,44793,44.52,75300,78300,75200,100800,54400,77600,76693.25,16.52,0,-7061,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8412,11.57,1.47,12,0.40,6569.00,51831.00,144000,20240401,-47.22,54000,20241115,40.74,85500,-11.11,20250401,60200,26.25,20250311,140500,-45.91,20240403,54000,40.74,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,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 20250404 160800 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76600 600 2 0.79 6651645750 87023 155.93 73500 77900 73500 98800 53200 76000 76435.48 16.46 0 -10263 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8479 11.66 1.48 12 0.79 6569.00 51831.00 144000 20240401 -46.81 54000 20241115 41.85 85500 -10.41 20250401 60200 27.24 20250311 140400 -45.44 20240423 54000 41.85 20241115 1.34 Y 145720 500 61 억 1822456 N N 21293 N 00 N
3 20250404 150807 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76500 500 2 0.66 6336430650 82905 148.55 73500 77900 73500 98800 53200 76000 76430.02 16.46 0 -8052 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8468 11.65 1.48 12 0.75 6569.00 51831.00 144000 20240401 -46.88 54000 20241115 41.67 85500 -10.53 20250401 60200 27.08 20250311 140400 -45.51 20240423 54000 41.67 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
4 20250404 140810 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75700 -300 5 -0.39 5582276450 73011 130.82 73500 77900 73500 98800 53200 76000 76458.03 16.46 0 -3498 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8379 11.52 1.46 12 0.66 6569.00 51831.00 144000 20240401 -47.43 54000 20241115 40.19 85500 -11.46 20250401 60200 25.75 20250311 140400 -46.08 20240423 54000 40.19 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
5 20250404 130807 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75800 -200 5 -0.26 4889869850 63880 114.46 73500 77900 73500 98800 53200 76000 76547.75 16.46 0 488 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8390 11.54 1.46 12 0.58 6569.00 51831.00 144000 20240401 -47.36 54000 20241115 40.37 85500 -11.35 20250401 60200 25.91 20250311 140400 -46.01 20240423 54000 40.37 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
6 20250404 120802 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75800 -200 5 -0.26 4094909650 53393 95.67 73500 77900 73500 98800 53200 76000 76693.77 16.46 0 6398 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8390 11.54 1.46 12 0.48 6569.00 51831.00 144000 20240401 -47.36 54000 20241115 40.37 85500 -11.35 20250401 60200 25.91 20250311 140400 -46.01 20240423 54000 40.37 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
7 20250404 110805 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77400 1400 2 1.84 3094134400 40292 72.20 73500 77900 73500 98800 53200 76000 76792.79 16.46 0 5809 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8567 11.78 1.49 12 0.36 6569.00 51831.00 144000 20240401 -46.25 54000 20241115 43.33 85500 -9.47 20250401 60200 28.57 20250311 140400 -44.87 20240423 54000 43.33 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
8 20250404 100805 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77400 1400 2 1.84 2092815000 27344 49.00 73500 77900 73500 98800 53200 76000 76536.55 16.46 0 3638 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8567 11.78 1.49 12 0.25 6569.00 51831.00 144000 20240401 -46.25 54000 20241115 43.33 85500 -9.47 20250401 60200 28.57 20250311 140400 -44.87 20240423 54000 43.33 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
9 20250404 090809 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75300 -700 5 -0.92 313995200 4226 7.57 73500 75300 73500 98800 53200 76000 74300.40 16.46 0 133 79600 77800 76500 74700 73400 78700 75600 62 22800 500 54720 100 1 11068830 8335 11.46 1.45 12 0.04 6569.00 51831.00 144000 20240401 -47.71 54000 20241115 39.44 85500 -11.93 20250401 60200 25.08 20250311 140400 -46.37 20240423 54000 39.44 20241115 1.34 Y 145720 500 61 억 1822456 N N 7128 N 00 N
10 20250403 160753 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76000 -1600 5 -2.06 4271376950 55809 55.47 75300 78300 75200 100800 54400 77600 76535.91 16.52 0 -6150 80600 79100 77900 76400 75200 78500 75800 62 23200 500 55870 100 1 11068830 8412 11.57 1.47 12 0.50 6569.00 51831.00 144000 20240401 -47.22 54000 20241115 40.74 85500 -11.11 20250401 60200 26.25 20250311 140500 -45.91 20240403 54000 40.74 20241115 1.02 Y 145720 500 61 억 1828487 N N 7128 N 00 N
11 20250403 150759 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75700 -1900 5 -2.45 3878129800 50617 50.31 75300 78300 75200 100800 54400 77600 76617.14 16.52 0 -7182 80600 79100 77900 76400 75200 78500 75800 62 23200 500 55870 100 1 11068830 8379 11.52 1.46 12 0.46 6569.00 51831.00 144000 20240401 -47.43 54000 20241115 40.19 85500 -11.46 20250401 60200 25.75 20250311 140500 -46.12 20240403 54000 40.19 20241115 1.02 Y 145720 500 61 억 1828487 N N 18495 N 00 N
12 20250403 140758 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76000 -1600 5 -2.06 3435320900 44793 44.52 75300 78300 75200 100800 54400 77600 76693.25 16.52 0 -7061 80600 79100 77900 76400 75200 78500 75800 62 23200 500 55870 100 1 11068830 8412 11.57 1.47 12 0.40 6569.00 51831.00 144000 20240401 -47.22 54000 20241115 40.74 85500 -11.11 20250401 60200 26.25 20250311 140500 -45.91 20240403 54000 40.74 20241115 1.02 Y 145720 500 61 억 1828487 N N 18495 N 00 N