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
105840/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
20250414,160734,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6840,210,2,3.17,631983585,92609,188.11,6800,6960,6750,8610,4650,6630,6824.21,4.74,0,-3058,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1390,10.21,0.72,12,0.46,670.00,9444.00,11200,20240527,-38.93,5630,20241209,21.49,8500,-19.53,20250124,6000,14.00,20250409,11200,-38.93,20240527,5630,21.49,20241209,4.50,Y,105840,500,101 억,,964223,N,N,3127,N,00,N
20250414,150740,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6860,230,2,3.47,610946505,89537,181.87,6800,6960,6750,8610,4650,6630,6823.40,4.74,0,-2530,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1394,10.24,0.73,12,0.44,670.00,9444.00,11200,20240527,-38.75,5630,20241209,21.85,8500,-19.29,20250124,6000,14.33,20250409,11200,-38.75,20240527,5630,21.85,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,140738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6830,200,2,3.02,573574295,84068,170.77,6800,6960,6750,8610,4650,6630,6822.74,4.74,0,-2909,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1388,10.19,0.72,12,0.41,670.00,9444.00,11200,20240527,-39.02,5630,20241209,21.31,8500,-19.65,20250124,6000,13.83,20250409,11200,-39.02,20240527,5630,21.31,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,130737,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6850,220,2,3.32,488128215,71526,145.29,6800,6960,6750,8610,4650,6630,6824.49,4.74,0,-8592,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1392,10.22,0.73,12,0.35,670.00,9444.00,11200,20240527,-38.84,5630,20241209,21.67,8500,-19.41,20250124,6000,14.17,20250409,11200,-38.84,20240527,5630,21.67,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,120740,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6840,210,2,3.17,367804270,54023,109.74,6800,6840,6750,8610,4650,6630,6808.29,4.74,0,-5253,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1390,10.21,0.72,12,0.27,670.00,9444.00,11200,20240527,-38.93,5630,20241209,21.49,8500,-19.53,20250124,6000,14.00,20250409,11200,-38.93,20240527,5630,21.49,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,110735,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6810,180,2,2.71,304891280,44807,91.02,6800,6840,6750,8610,4650,6630,6804.55,4.74,0,-6214,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1384,10.16,0.72,12,0.22,670.00,9444.00,11200,20240527,-39.20,5630,20241209,20.96,8500,-19.88,20250124,6000,13.50,20250409,11200,-39.20,20240527,5630,20.96,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,100737,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6790,160,2,2.41,207888950,30560,62.08,6800,6840,6750,8610,4650,6630,6802.65,4.74,0,-2915,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1380,10.13,0.72,12,0.15,670.00,9444.00,11200,20240527,-39.38,5630,20241209,20.60,8500,-20.12,20250124,6000,13.17,20250409,11200,-39.38,20240527,5630,20.60,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250414,090738,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6810,180,2,2.71,97347820,14331,29.11,6800,6820,6750,8610,4650,6630,6792.81,4.74,0,-5392,6863,6746,6513,6396,6163,6805,6455,102,1980,500,4770,10,1,20323614,1384,10.16,0.72,12,0.07,670.00,9444.00,11200,20240527,-39.20,5630,20241209,20.96,8500,-19.88,20250124,6000,13.50,20250409,11200,-39.20,20240527,5630,20.96,20241209,4.50,Y,105840,500,101 억,,964223,N,N,2568,N,00,N
20250411,160729,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6630,280,2,4.41,319962185,49230,52.10,6350,6630,6280,8250,4450,6350,6499.33,4.73,0,4182,6570,6460,6380,6270,6190,6420,6230,102,1900,500,4570,10,1,20323614,1347,9.90,0.70,12,0.24,670.00,9444.00,11200,20240527,-40.80,5630,20241209,17.76,8500,-22.00,20250124,6000,10.50,20250409,11200,-40.80,20240527,5630,17.76,20241209,4.51,Y,105840,500,101 억,,960440,N,N,2568,N,00,N
20250411,150736,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6580,230,2,3.62,271388830,41898,44.34,6350,6600,6280,8250,4450,6350,6477.37,4.73,0,4882,6570,6460,6380,6270,6190,6420,6230,102,1900,500,4570,10,1,20323614,1337,9.82,0.70,12,0.21,670.00,9444.00,11200,20240527,-41.25,5630,20241209,16.87,8500,-22.59,20250124,6000,9.67,20250409,11200,-41.25,20240527,5630,16.87,20241209,4.51,Y,105840,500,101 억,,960440,N,N,1612,N,00,N
20250411,140735,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6580,230,2,3.62,233216560,36080,38.18,6350,6600,6280,8250,4450,6350,6463.87,4.73,0,3035,6570,6460,6380,6270,6190,6420,6230,102,1900,500,4570,10,1,20323614,1337,9.82,0.70,12,0.18,670.00,9444.00,11200,20240527,-41.25,5630,20241209,16.87,8500,-22.59,20250124,6000,9.67,20250409,11200,-41.25,20240527,5630,16.87,20241209,4.51,Y,105840,500,101 억,,960440,N,N,1612,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 160734 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6840 210 2 3.17 631983585 92609 188.11 6800 6960 6750 8610 4650 6630 6824.21 4.74 0 -3058 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1390 10.21 0.72 12 0.46 670.00 9444.00 11200 20240527 -38.93 5630 20241209 21.49 8500 -19.53 20250124 6000 14.00 20250409 11200 -38.93 20240527 5630 21.49 20241209 4.50 Y 105840 500 101 억 964223 N N 3127 N 00 N
3 20250414 150740 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6860 230 2 3.47 610946505 89537 181.87 6800 6960 6750 8610 4650 6630 6823.40 4.74 0 -2530 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1394 10.24 0.73 12 0.44 670.00 9444.00 11200 20240527 -38.75 5630 20241209 21.85 8500 -19.29 20250124 6000 14.33 20250409 11200 -38.75 20240527 5630 21.85 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
4 20250414 140738 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6830 200 2 3.02 573574295 84068 170.77 6800 6960 6750 8610 4650 6630 6822.74 4.74 0 -2909 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1388 10.19 0.72 12 0.41 670.00 9444.00 11200 20240527 -39.02 5630 20241209 21.31 8500 -19.65 20250124 6000 13.83 20250409 11200 -39.02 20240527 5630 21.31 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
5 20250414 130737 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6850 220 2 3.32 488128215 71526 145.29 6800 6960 6750 8610 4650 6630 6824.49 4.74 0 -8592 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1392 10.22 0.73 12 0.35 670.00 9444.00 11200 20240527 -38.84 5630 20241209 21.67 8500 -19.41 20250124 6000 14.17 20250409 11200 -38.84 20240527 5630 21.67 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
6 20250414 120740 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6840 210 2 3.17 367804270 54023 109.74 6800 6840 6750 8610 4650 6630 6808.29 4.74 0 -5253 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1390 10.21 0.72 12 0.27 670.00 9444.00 11200 20240527 -38.93 5630 20241209 21.49 8500 -19.53 20250124 6000 14.00 20250409 11200 -38.93 20240527 5630 21.49 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
7 20250414 110735 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6810 180 2 2.71 304891280 44807 91.02 6800 6840 6750 8610 4650 6630 6804.55 4.74 0 -6214 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1384 10.16 0.72 12 0.22 670.00 9444.00 11200 20240527 -39.20 5630 20241209 20.96 8500 -19.88 20250124 6000 13.50 20250409 11200 -39.20 20240527 5630 20.96 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
8 20250414 100737 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6790 160 2 2.41 207888950 30560 62.08 6800 6840 6750 8610 4650 6630 6802.65 4.74 0 -2915 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1380 10.13 0.72 12 0.15 670.00 9444.00 11200 20240527 -39.38 5630 20241209 20.60 8500 -20.12 20250124 6000 13.17 20250409 11200 -39.38 20240527 5630 20.60 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
9 20250414 090738 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6810 180 2 2.71 97347820 14331 29.11 6800 6820 6750 8610 4650 6630 6792.81 4.74 0 -5392 6863 6746 6513 6396 6163 6805 6455 102 1980 500 4770 10 1 20323614 1384 10.16 0.72 12 0.07 670.00 9444.00 11200 20240527 -39.20 5630 20241209 20.96 8500 -19.88 20250124 6000 13.50 20250409 11200 -39.20 20240527 5630 20.96 20241209 4.50 Y 105840 500 101 억 964223 N N 2568 N 00 N
10 20250411 160729 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6630 280 2 4.41 319962185 49230 52.10 6350 6630 6280 8250 4450 6350 6499.33 4.73 0 4182 6570 6460 6380 6270 6190 6420 6230 102 1900 500 4570 10 1 20323614 1347 9.90 0.70 12 0.24 670.00 9444.00 11200 20240527 -40.80 5630 20241209 17.76 8500 -22.00 20250124 6000 10.50 20250409 11200 -40.80 20240527 5630 17.76 20241209 4.51 Y 105840 500 101 억 960440 N N 2568 N 00 N
11 20250411 150736 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6580 230 2 3.62 271388830 41898 44.34 6350 6600 6280 8250 4450 6350 6477.37 4.73 0 4882 6570 6460 6380 6270 6190 6420 6230 102 1900 500 4570 10 1 20323614 1337 9.82 0.70 12 0.21 670.00 9444.00 11200 20240527 -41.25 5630 20241209 16.87 8500 -22.59 20250124 6000 9.67 20250409 11200 -41.25 20240527 5630 16.87 20241209 4.51 Y 105840 500 101 억 960440 N N 1612 N 00 N
12 20250411 140735 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 6580 230 2 3.62 233216560 36080 38.18 6350 6600 6280 8250 4450 6350 6463.87 4.73 0 3035 6570 6460 6380 6270 6190 6420 6230 102 1900 500 4570 10 1 20323614 1337 9.82 0.70 12 0.18 670.00 9444.00 11200 20240527 -41.25 5630 20241209 16.87 8500 -22.59 20250124 6000 9.67 20250409 11200 -41.25 20240527 5630 16.87 20241209 4.51 Y 105840 500 101 억 960440 N N 1612 N 00 N