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
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
20250414,160811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9120,90,2,1.00,335091450,36599,76.25,8950,9260,8950,11730,6330,9030,9155.75,7.13,0,5973,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11104,-11.53,0.37,12,0.03,-791.00,24434.00,15340,20240819,-40.55,7870,20241113,15.88,12900,-29.30,20250108,8380,8.83,20250409,15340,-40.55,20240819,7870,15.88,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,2102,N,00,N
20250414,150817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9150,120,2,1.33,314774270,34372,71.61,8950,9260,8950,11730,6330,9030,9157.87,7.13,0,5927,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11140,-11.57,0.37,12,0.03,-791.00,24434.00,15340,20240819,-40.35,7870,20241113,16.26,12900,-29.07,20250108,8380,9.19,20250409,15340,-40.35,20240819,7870,16.26,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,140816,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9140,110,2,1.22,274820150,30004,62.51,8950,9260,8950,11730,6330,9030,9159.45,7.13,0,6642,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11128,-11.55,0.37,12,0.02,-791.00,24434.00,15340,20240819,-40.42,7870,20241113,16.14,12900,-29.15,20250108,8380,9.07,20250409,15340,-40.42,20240819,7870,16.14,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,130814,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9170,140,2,1.55,260594170,28449,59.27,8950,9260,8950,11730,6330,9030,9160.05,7.13,0,7033,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11164,-11.59,0.38,12,0.02,-791.00,24434.00,15340,20240819,-40.22,7870,20241113,16.52,12900,-28.91,20250108,8380,9.43,20250409,15340,-40.22,20240819,7870,16.52,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,120817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9180,150,2,1.66,238600690,26048,54.27,8950,9260,8950,11730,6330,9030,9160.04,7.13,0,7289,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11177,-11.61,0.38,12,0.02,-791.00,24434.00,15340,20240819,-40.16,7870,20241113,16.65,12900,-28.84,20250108,8380,9.55,20250409,15340,-40.16,20240819,7870,16.65,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,110813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9210,180,2,1.99,215139765,23497,48.95,8950,9260,8950,11730,6330,9030,9156.05,7.13,0,8518,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11213,-11.64,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.96,7870,20241113,17.03,12900,-28.60,20250108,8380,9.90,20250409,15340,-39.96,20240819,7870,17.03,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,100815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9220,190,2,2.10,171433045,18760,39.08,8950,9250,8950,11730,6330,9030,9138.22,7.13,0,7804,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11225,-11.66,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.90,7870,20241113,17.15,12900,-28.53,20250108,8380,10.02,20250409,15340,-39.90,20240819,7870,17.15,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
20250414,090816,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9120,90,2,1.00,46026070,5116,10.66,8950,9160,8950,11730,6330,9030,8996.50,7.13,0,307,9230,9130,8940,8840,8650,9180,8890,622,2700,500,6500,10,1,121749102,11104,-11.53,0.37,12,0.00,-791.00,24434.00,15340,20240819,-40.55,7870,20241113,15.88,12900,-29.30,20250108,8380,8.83,20250409,15340,-40.55,20240819,7870,15.88,20241113,0.75,Y,137310,500,622 억,,8679059,N,N,1033,N,00,N
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
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 160811 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9120 90 2 1.00 335091450 36599 76.25 8950 9260 8950 11730 6330 9030 9155.75 7.13 0 5973 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11104 -11.53 0.37 12 0.03 -791.00 24434.00 15340 20240819 -40.55 7870 20241113 15.88 12900 -29.30 20250108 8380 8.83 20250409 15340 -40.55 20240819 7870 15.88 20241113 0.75 Y 137310 500 622 억 8679059 N N 2102 N 00 N
3 20250414 150817 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9150 120 2 1.33 314774270 34372 71.61 8950 9260 8950 11730 6330 9030 9157.87 7.13 0 5927 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11140 -11.57 0.37 12 0.03 -791.00 24434.00 15340 20240819 -40.35 7870 20241113 16.26 12900 -29.07 20250108 8380 9.19 20250409 15340 -40.35 20240819 7870 16.26 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
4 20250414 140816 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9140 110 2 1.22 274820150 30004 62.51 8950 9260 8950 11730 6330 9030 9159.45 7.13 0 6642 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11128 -11.55 0.37 12 0.02 -791.00 24434.00 15340 20240819 -40.42 7870 20241113 16.14 12900 -29.15 20250108 8380 9.07 20250409 15340 -40.42 20240819 7870 16.14 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
5 20250414 130814 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9170 140 2 1.55 260594170 28449 59.27 8950 9260 8950 11730 6330 9030 9160.05 7.13 0 7033 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11164 -11.59 0.38 12 0.02 -791.00 24434.00 15340 20240819 -40.22 7870 20241113 16.52 12900 -28.91 20250108 8380 9.43 20250409 15340 -40.22 20240819 7870 16.52 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
6 20250414 120817 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9180 150 2 1.66 238600690 26048 54.27 8950 9260 8950 11730 6330 9030 9160.04 7.13 0 7289 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11177 -11.61 0.38 12 0.02 -791.00 24434.00 15340 20240819 -40.16 7870 20241113 16.65 12900 -28.84 20250108 8380 9.55 20250409 15340 -40.16 20240819 7870 16.65 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
7 20250414 110813 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9210 180 2 1.99 215139765 23497 48.95 8950 9260 8950 11730 6330 9030 9156.05 7.13 0 8518 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11213 -11.64 0.38 12 0.02 -791.00 24434.00 15340 20240819 -39.96 7870 20241113 17.03 12900 -28.60 20250108 8380 9.90 20250409 15340 -39.96 20240819 7870 17.03 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
8 20250414 100815 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9220 190 2 2.10 171433045 18760 39.08 8950 9250 8950 11730 6330 9030 9138.22 7.13 0 7804 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11225 -11.66 0.38 12 0.02 -791.00 24434.00 15340 20240819 -39.90 7870 20241113 17.15 12900 -28.53 20250108 8380 10.02 20250409 15340 -39.90 20240819 7870 17.15 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
9 20250414 090816 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9120 90 2 1.00 46026070 5116 10.66 8950 9160 8950 11730 6330 9030 8996.50 7.13 0 307 9230 9130 8940 8840 8650 9180 8890 622 2700 500 6500 10 1 121749102 11104 -11.53 0.37 12 0.00 -791.00 24434.00 15340 20240819 -40.55 7870 20241113 15.88 12900 -29.30 20250108 8380 8.83 20250409 15340 -40.55 20240819 7870 15.88 20241113 0.75 Y 137310 500 622 억 8679059 N N 1033 N 00 N
10 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
11 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
12 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