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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,5746059350,75962,122.39,72400,77700,72400,93900,50700,72300,75643.83,16.38,0,7391,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.69,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,5344,N,00,N
20250417,150835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,5510804850,72911,117.48,72400,77700,72400,93900,50700,72300,75582.63,16.38,0,7634,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.66,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,140838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,4525219800,60151,96.92,72400,77200,72400,93900,50700,72300,75231.00,16.38,0,12605,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.54,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,130836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76100,3800,2,5.26,3237381450,43336,69.82,72400,76200,72400,93900,50700,72300,74704.21,16.38,0,9192,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8423,11.58,1.47,12,0.39,6569.00,51831.00,140400,20240423,-45.80,54000,20241115,40.93,85500,-10.99,20250401,60200,26.41,20250311,140400,-45.80,20240423,54000,40.93,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,120835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75800,3500,2,4.84,2622460250,35231,56.77,72400,75800,72400,93900,50700,72300,74436.16,16.38,0,9238,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8390,11.54,1.46,12,0.32,6569.00,51831.00,140400,20240423,-46.01,54000,20241115,40.37,85500,-11.35,20250401,60200,25.91,20250311,140400,-46.01,20240423,54000,40.37,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,110834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74900,2600,2,3.60,1908013750,25764,41.51,72400,75000,72400,93900,50700,72300,74057.36,16.38,0,7493,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8291,11.40,1.45,12,0.23,6569.00,51831.00,140400,20240423,-46.65,54000,20241115,38.70,85500,-12.40,20250401,60200,24.42,20250311,140400,-46.65,20240423,54000,38.70,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,100834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74600,2300,2,3.18,1087916650,14783,23.82,72400,74600,72400,93900,50700,72300,73592.41,16.38,0,5623,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8257,11.36,1.44,12,0.13,6569.00,51831.00,140400,20240423,-46.87,54000,20241115,38.15,85500,-12.75,20250401,60200,23.92,20250311,140400,-46.87,20240423,54000,38.15,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,090838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72900,600,2,0.83,112018200,1536,2.47,72400,73600,72400,93900,50700,72300,72928.52,16.38,0,767,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8069,11.10,1.41,12,0.01,6569.00,51831.00,140400,20240423,-48.08,54000,20241115,35.00,85500,-14.74,20250401,60200,21.10,20250311,140400,-48.08,20240423,54000,35.00,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250416,160825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72300,-1000,5,-1.36,4557055500,62064,142.31,74000,75000,71600,95200,51400,73300,73425.10,16.37,0,-9220,75166,74232,73466,72532,71766,73850,72150,62,21900,500,52770,100,1,11068830,8003,11.01,1.39,12,0.56,6569.00,51831.00,140400,20240423,-48.50,54000,20241115,33.89,85500,-15.44,20250401,60200,20.10,20250311,140400,-48.50,20240423,54000,33.89,20241115,1.33,Y,145720,500,61 억,,1811601,N,N,20279,N,00,N
20250416,150835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72400,-900,5,-1.23,4394443000,59815,137.15,74000,75000,71600,95200,51400,73300,73467.24,16.37,0,-9565,75166,74232,73466,72532,71766,73850,72150,62,21900,500,52770,100,1,11068830,8014,11.02,1.40,12,0.54,6569.00,51831.00,140400,20240423,-48.43,54000,20241115,34.07,85500,-15.32,20250401,60200,20.27,20250311,140400,-48.43,20240423,54000,34.07,20241115,1.33,Y,145720,500,61 억,,1811601,N,N,12552,N,00,N
20250416,140834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73200,-100,5,-0.14,3270055500,44297,101.57,74000,75000,73100,95200,51400,73300,73821.15,16.37,0,-9995,75166,74232,73466,72532,71766,73850,72150,62,21900,500,52770,100,1,11068830,8102,11.14,1.41,12,0.40,6569.00,51831.00,140400,20240423,-47.86,54000,20241115,35.56,85500,-14.39,20250401,60200,21.59,20250311,140400,-47.86,20240423,54000,35.56,20241115,1.33,Y,145720,500,61 억,,1811601,N,N,12552,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 20250417 160827 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 5746059350 75962 122.39 72400 77700 72400 93900 50700 72300 75643.83 16.38 0 7391 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.69 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 5344 N 00 N
3 20250417 150835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 5510804850 72911 117.48 72400 77700 72400 93900 50700 72300 75582.63 16.38 0 7634 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.66 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
4 20250417 140838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 4525219800 60151 96.92 72400 77200 72400 93900 50700 72300 75231.00 16.38 0 12605 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.54 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
5 20250417 130836 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76100 3800 2 5.26 3237381450 43336 69.82 72400 76200 72400 93900 50700 72300 74704.21 16.38 0 9192 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8423 11.58 1.47 12 0.39 6569.00 51831.00 140400 20240423 -45.80 54000 20241115 40.93 85500 -10.99 20250401 60200 26.41 20250311 140400 -45.80 20240423 54000 40.93 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
6 20250417 120835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75800 3500 2 4.84 2622460250 35231 56.77 72400 75800 72400 93900 50700 72300 74436.16 16.38 0 9238 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8390 11.54 1.46 12 0.32 6569.00 51831.00 140400 20240423 -46.01 54000 20241115 40.37 85500 -11.35 20250401 60200 25.91 20250311 140400 -46.01 20240423 54000 40.37 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
7 20250417 110834 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74900 2600 2 3.60 1908013750 25764 41.51 72400 75000 72400 93900 50700 72300 74057.36 16.38 0 7493 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8291 11.40 1.45 12 0.23 6569.00 51831.00 140400 20240423 -46.65 54000 20241115 38.70 85500 -12.40 20250401 60200 24.42 20250311 140400 -46.65 20240423 54000 38.70 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
8 20250417 100834 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 74600 2300 2 3.18 1087916650 14783 23.82 72400 74600 72400 93900 50700 72300 73592.41 16.38 0 5623 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8257 11.36 1.44 12 0.13 6569.00 51831.00 140400 20240423 -46.87 54000 20241115 38.15 85500 -12.75 20250401 60200 23.92 20250311 140400 -46.87 20240423 54000 38.15 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
9 20250417 090838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72900 600 2 0.83 112018200 1536 2.47 72400 73600 72400 93900 50700 72300 72928.52 16.38 0 767 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8069 11.10 1.41 12 0.01 6569.00 51831.00 140400 20240423 -48.08 54000 20241115 35.00 85500 -14.74 20250401 60200 21.10 20250311 140400 -48.08 20240423 54000 35.00 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
10 20250416 160825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72300 -1000 5 -1.36 4557055500 62064 142.31 74000 75000 71600 95200 51400 73300 73425.10 16.37 0 -9220 75166 74232 73466 72532 71766 73850 72150 62 21900 500 52770 100 1 11068830 8003 11.01 1.39 12 0.56 6569.00 51831.00 140400 20240423 -48.50 54000 20241115 33.89 85500 -15.44 20250401 60200 20.10 20250311 140400 -48.50 20240423 54000 33.89 20241115 1.33 Y 145720 500 61 억 1811601 N N 20279 N 00 N
11 20250416 150835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72400 -900 5 -1.23 4394443000 59815 137.15 74000 75000 71600 95200 51400 73300 73467.24 16.37 0 -9565 75166 74232 73466 72532 71766 73850 72150 62 21900 500 52770 100 1 11068830 8014 11.02 1.40 12 0.54 6569.00 51831.00 140400 20240423 -48.43 54000 20241115 34.07 85500 -15.32 20250401 60200 20.27 20250311 140400 -48.43 20240423 54000 34.07 20241115 1.33 Y 145720 500 61 억 1811601 N N 12552 N 00 N
12 20250416 140834 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73200 -100 5 -0.14 3270055500 44297 101.57 74000 75000 73100 95200 51400 73300 73821.15 16.37 0 -9995 75166 74232 73466 72532 71766 73850 72150 62 21900 500 52770 100 1 11068830 8102 11.14 1.41 12 0.40 6569.00 51831.00 140400 20240423 -47.86 54000 20241115 35.56 85500 -14.39 20250401 60200 21.59 20250311 140400 -47.86 20240423 54000 35.56 20241115 1.33 Y 145720 500 61 억 1811601 N N 12552 N 00 N