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
137310/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
20250411,160806,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9030,0,3,0.00,425864045,47998,31.14,8850,9040,8750,11730,6330,9030,8872.54,7.13,0,-6121,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10994,-11.42,0.37,12,0.04,-791.00,24434.00,15340,20240819,-41.13,7870,20241113,14.74,12900,-30.00,20250108,8380,7.76,20250409,15340,-41.13,20240819,7870,14.74,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,1033,N,00,N
20250411,150814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9020,-10,5,-0.11,388227845,43830,28.44,8850,9020,8750,11730,6330,9030,8857.58,7.13,0,-4792,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10982,-11.40,0.37,12,0.04,-791.00,24434.00,15340,20240819,-41.20,7870,20241113,14.61,12900,-30.08,20250108,8380,7.64,20250409,15340,-41.20,20240819,7870,14.61,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,140812,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8980,-50,5,-0.55,340809135,38560,25.02,8850,9010,8750,11730,6330,9030,8838.41,7.13,0,-3315,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10933,-11.35,0.37,12,0.03,-791.00,24434.00,15340,20240819,-41.46,7870,20241113,14.10,12900,-30.39,20250108,8380,7.16,20250409,15340,-41.46,20240819,7870,14.10,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,130814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8980,-50,5,-0.55,318276480,36053,23.39,8850,9000,8750,11730,6330,9030,8828.02,7.13,0,-3311,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10933,-11.35,0.37,12,0.03,-791.00,24434.00,15340,20240819,-41.46,7870,20241113,14.10,12900,-30.39,20250108,8380,7.16,20250409,15340,-41.46,20240819,7870,14.10,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,120815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8920,-110,5,-1.22,297679990,33756,21.90,8850,8940,8750,11730,6330,9030,8818.58,7.13,0,-3314,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10860,-11.28,0.37,12,0.03,-791.00,24434.00,15340,20240819,-41.85,7870,20241113,13.34,12900,-30.85,20250108,8380,6.44,20250409,15340,-41.85,20240819,7870,13.34,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,110815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8900,-130,5,-1.44,256711010,29155,18.92,8850,8900,8750,11730,6330,9030,8805.04,7.13,0,-4269,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10836,-11.25,0.36,12,0.02,-791.00,24434.00,15340,20240819,-41.98,7870,20241113,13.09,12900,-31.01,20250108,8380,6.21,20250409,15340,-41.98,20240819,7870,13.09,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,100816,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8810,-220,5,-2.44,194470145,22111,14.35,8850,8850,8750,11730,6330,9030,8795.18,7.13,0,-4883,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10726,-11.14,0.36,12,0.02,-791.00,24434.00,15340,20240819,-42.57,7870,20241113,11.94,12900,-31.71,20250108,8380,5.13,20250409,15340,-42.57,20240819,7870,11.94,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250411,090818,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8790,-240,5,-2.66,73660400,8355,5.42,8850,8850,8770,11730,6330,9030,8816.33,7.13,0,797,9230,9130,8930,8830,8630,9180,8880,622,2700,500,6500,10,1,121749102,10702,-11.11,0.36,12,0.01,-791.00,24434.00,15340,20240819,-42.70,7870,20241113,11.69,12900,-31.86,20250108,8380,4.89,20250409,15340,-42.70,20240819,7870,11.69,20241113,0.75,Y,137310,500,622 억,,8681916,N,N,10526,N,00,N
20250410,160809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9030,620,2,7.37,1379773250,154134,185.25,8760,9030,8730,10930,5890,8410,8951.78,7.11,0,74434,8923,8666,8523,8266,8123,8595,8195,622,2520,500,6050,10,1,121749102,10994,-11.42,0.37,12,0.13,-791.00,24434.00,15340,20240819,-41.13,7870,20241113,14.74,12900,-30.00,20250108,8380,7.76,20250409,15340,-41.13,20240819,7870,14.74,20241113,0.75,Y,137310,500,622 억,,8657765,N,N,10526,N,00,N
20250410,150813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8960,550,2,6.54,666224250,75110,90.27,8760,8970,8730,10930,5890,8410,8869.98,7.11,0,18651,8923,8666,8523,8266,8123,8595,8195,622,2520,500,6050,10,1,121749102,10909,-11.33,0.37,12,0.06,-791.00,24434.00,15340,20240819,-41.59,7870,20241113,13.85,12900,-30.54,20250108,8380,6.92,20250409,15340,-41.59,20240819,7870,13.85,20241113,0.75,Y,137310,500,622 억,,8657765,N,N,6071,N,00,N
20250410,140811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8920,510,2,6.06,597314695,67396,81.00,8760,8970,8730,10930,5890,8410,8862.76,7.11,0,17412,8923,8666,8523,8266,8123,8595,8195,622,2520,500,6050,10,1,121749102,10860,-11.28,0.37,12,0.06,-791.00,24434.00,15340,20240819,-41.85,7870,20241113,13.34,12900,-30.85,20250108,8380,6.44,20250409,15340,-41.85,20240819,7870,13.34,20241113,0.75,Y,137310,500,622 억,,8657765,N,N,6071,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 160806 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9030 0 3 0.00 425864045 47998 31.14 8850 9040 8750 11730 6330 9030 8872.54 7.13 0 -6121 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10994 -11.42 0.37 12 0.04 -791.00 24434.00 15340 20240819 -41.13 7870 20241113 14.74 12900 -30.00 20250108 8380 7.76 20250409 15340 -41.13 20240819 7870 14.74 20241113 0.75 Y 137310 500 622 억 8681916 N N 1033 N 00 N
3 20250411 150814 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9020 -10 5 -0.11 388227845 43830 28.44 8850 9020 8750 11730 6330 9030 8857.58 7.13 0 -4792 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10982 -11.40 0.37 12 0.04 -791.00 24434.00 15340 20240819 -41.20 7870 20241113 14.61 12900 -30.08 20250108 8380 7.64 20250409 15340 -41.20 20240819 7870 14.61 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
4 20250411 140812 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8980 -50 5 -0.55 340809135 38560 25.02 8850 9010 8750 11730 6330 9030 8838.41 7.13 0 -3315 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10933 -11.35 0.37 12 0.03 -791.00 24434.00 15340 20240819 -41.46 7870 20241113 14.10 12900 -30.39 20250108 8380 7.16 20250409 15340 -41.46 20240819 7870 14.10 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
5 20250411 130814 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8980 -50 5 -0.55 318276480 36053 23.39 8850 9000 8750 11730 6330 9030 8828.02 7.13 0 -3311 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10933 -11.35 0.37 12 0.03 -791.00 24434.00 15340 20240819 -41.46 7870 20241113 14.10 12900 -30.39 20250108 8380 7.16 20250409 15340 -41.46 20240819 7870 14.10 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
6 20250411 120815 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8920 -110 5 -1.22 297679990 33756 21.90 8850 8940 8750 11730 6330 9030 8818.58 7.13 0 -3314 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10860 -11.28 0.37 12 0.03 -791.00 24434.00 15340 20240819 -41.85 7870 20241113 13.34 12900 -30.85 20250108 8380 6.44 20250409 15340 -41.85 20240819 7870 13.34 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
7 20250411 110815 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8900 -130 5 -1.44 256711010 29155 18.92 8850 8900 8750 11730 6330 9030 8805.04 7.13 0 -4269 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10836 -11.25 0.36 12 0.02 -791.00 24434.00 15340 20240819 -41.98 7870 20241113 13.09 12900 -31.01 20250108 8380 6.21 20250409 15340 -41.98 20240819 7870 13.09 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
8 20250411 100816 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8810 -220 5 -2.44 194470145 22111 14.35 8850 8850 8750 11730 6330 9030 8795.18 7.13 0 -4883 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10726 -11.14 0.36 12 0.02 -791.00 24434.00 15340 20240819 -42.57 7870 20241113 11.94 12900 -31.71 20250108 8380 5.13 20250409 15340 -42.57 20240819 7870 11.94 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
9 20250411 090818 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8790 -240 5 -2.66 73660400 8355 5.42 8850 8850 8770 11730 6330 9030 8816.33 7.13 0 797 9230 9130 8930 8830 8630 9180 8880 622 2700 500 6500 10 1 121749102 10702 -11.11 0.36 12 0.01 -791.00 24434.00 15340 20240819 -42.70 7870 20241113 11.69 12900 -31.86 20250108 8380 4.89 20250409 15340 -42.70 20240819 7870 11.69 20241113 0.75 Y 137310 500 622 억 8681916 N N 10526 N 00 N
10 20250410 160809 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9030 620 2 7.37 1379773250 154134 185.25 8760 9030 8730 10930 5890 8410 8951.78 7.11 0 74434 8923 8666 8523 8266 8123 8595 8195 622 2520 500 6050 10 1 121749102 10994 -11.42 0.37 12 0.13 -791.00 24434.00 15340 20240819 -41.13 7870 20241113 14.74 12900 -30.00 20250108 8380 7.76 20250409 15340 -41.13 20240819 7870 14.74 20241113 0.75 Y 137310 500 622 억 8657765 N N 10526 N 00 N
11 20250410 150813 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8960 550 2 6.54 666224250 75110 90.27 8760 8970 8730 10930 5890 8410 8869.98 7.11 0 18651 8923 8666 8523 8266 8123 8595 8195 622 2520 500 6050 10 1 121749102 10909 -11.33 0.37 12 0.06 -791.00 24434.00 15340 20240819 -41.59 7870 20241113 13.85 12900 -30.54 20250108 8380 6.92 20250409 15340 -41.59 20240819 7870 13.85 20241113 0.75 Y 137310 500 622 억 8657765 N N 6071 N 00 N
12 20250410 140811 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 8920 510 2 6.06 597314695 67396 81.00 8760 8970 8730 10930 5890 8410 8862.76 7.11 0 17412 8923 8666 8523 8266 8123 8595 8195 622 2520 500 6050 10 1 121749102 10860 -11.28 0.37 12 0.06 -791.00 24434.00 15340 20240819 -41.85 7870 20241113 13.34 12900 -30.85 20250108 8380 6.44 20250409 15340 -41.85 20240819 7870 13.34 20241113 0.75 Y 137310 500 622 억 8657765 N N 6071 N 00 N