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
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
20250414,160821,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73300,-100,5,-0.14,3427233000,47017,111.00,73400,73700,71700,95400,51400,73400,72893.49,16.44,0,-9240,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8113,11.16,1.41,12,0.42,6569.00,51831.00,140500,20240402,-47.83,54000,20241115,35.74,85500,-14.27,20250401,60200,21.76,20250311,140400,-47.79,20240423,54000,35.74,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,15545,N,00,N
20250414,150828,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73300,-100,5,-0.14,3272457600,44907,106.02,73400,73700,71700,95400,51400,73400,72871.88,16.44,0,-8527,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8113,11.16,1.41,12,0.41,6569.00,51831.00,140500,20240402,-47.83,54000,20241115,35.74,85500,-14.27,20250401,60200,21.76,20250311,140400,-47.79,20240423,54000,35.74,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,140827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73200,-200,5,-0.27,2549613650,35050,82.75,73400,73700,71700,95400,51400,73400,72742.19,16.44,0,-6851,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8102,11.14,1.41,12,0.32,6569.00,51831.00,140500,20240402,-47.90,54000,20241115,35.56,85500,-14.39,20250401,60200,21.59,20250311,140400,-47.86,20240423,54000,35.56,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,130825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73000,-400,5,-0.54,2176641150,29948,70.71,73400,73700,71700,95400,51400,73400,72680.68,16.44,0,-6557,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8080,11.11,1.41,12,0.27,6569.00,51831.00,140500,20240402,-48.04,54000,20241115,35.19,85500,-14.62,20250401,60200,21.26,20250311,140400,-48.01,20240423,54000,35.19,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,120827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73100,-300,5,-0.41,1790812050,24664,58.23,73400,73700,71700,95400,51400,73400,72608.34,16.44,0,-6793,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8091,11.13,1.41,12,0.22,6569.00,51831.00,140500,20240402,-47.97,54000,20241115,35.37,85500,-14.50,20250401,60200,21.43,20250311,140400,-47.93,20240423,54000,35.37,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,110824,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72700,-700,5,-0.95,1416189250,19526,46.10,73400,73700,71700,95400,51400,73400,72528.39,16.44,0,-4800,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8047,11.07,1.40,12,0.18,6569.00,51831.00,140500,20240402,-48.26,54000,20241115,34.63,85500,-14.97,20250401,60200,20.76,20250311,140400,-48.22,20240423,54000,34.63,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,100826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72100,-1300,5,-1.77,771075850,10679,25.21,73400,73500,71700,95400,51400,73400,72204.87,16.44,0,-3533,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,7981,10.98,1.39,12,0.10,6569.00,51831.00,140500,20240402,-48.68,54000,20241115,33.52,85500,-15.67,20250401,60200,19.77,20250311,140400,-48.65,20240423,54000,33.52,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250414,090826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72700,-700,5,-0.95,320108500,4426,10.45,73400,73500,71700,95400,51400,73400,72324.56,16.44,0,-2687,77200,75300,71900,70000,66600,76250,70950,62,22000,500,52840,100,1,11068830,8047,11.07,1.40,12,0.04,6569.00,51831.00,140500,20240402,-48.26,54000,20241115,34.63,85500,-14.97,20250401,60200,20.76,20250311,140400,-48.22,20240423,54000,34.63,20241115,1.37,Y,145720,500,61 억,,1820246,N,N,4191,N,00,N
20250411,160817,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73400,2500,2,3.53,3052704350,42356,65.41,69100,73800,68500,92100,49700,70900,72072.13,16.43,0,3482,73100,72000,70200,69100,67300,71100,68200,62,21200,500,51040,100,1,11068830,8125,11.17,1.42,12,0.38,6569.00,51831.00,144000,20240401,-49.03,54000,20241115,35.93,85500,-14.15,20250401,60200,21.93,20250311,140400,-47.72,20240423,54000,35.93,20241115,1.39,Y,145720,500,61 억,,1818932,N,N,4191,N,00,N
20250411,150825,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73400,2500,2,3.53,2909312950,40402,62.39,69100,73800,68500,92100,49700,70900,72009.13,16.43,0,3871,73100,72000,70200,69100,67300,71100,68200,62,21200,500,51040,100,1,11068830,8125,11.17,1.42,12,0.37,6569.00,51831.00,144000,20240401,-49.03,54000,20241115,35.93,85500,-14.15,20250401,60200,21.93,20250311,140400,-47.72,20240423,54000,35.93,20241115,1.39,Y,145720,500,61 억,,1818932,N,N,5346,N,00,N
20250411,140823,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72900,2000,2,2.82,2471040050,34422,53.16,69100,73300,68500,92100,49700,70900,71786.65,16.43,0,4987,73100,72000,70200,69100,67300,71100,68200,62,21200,500,51040,100,1,11068830,8069,11.10,1.41,12,0.31,6569.00,51831.00,144000,20240401,-49.38,54000,20241115,35.00,85500,-14.74,20250401,60200,21.10,20250311,140400,-48.08,20240423,54000,35.00,20241115,1.39,Y,145720,500,61 억,,1818932,N,N,5346,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 160821 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73300 -100 5 -0.14 3427233000 47017 111.00 73400 73700 71700 95400 51400 73400 72893.49 16.44 0 -9240 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8113 11.16 1.41 12 0.42 6569.00 51831.00 140500 20240402 -47.83 54000 20241115 35.74 85500 -14.27 20250401 60200 21.76 20250311 140400 -47.79 20240423 54000 35.74 20241115 1.37 Y 145720 500 61 억 1820246 N N 15545 N 00 N
3 20250414 150828 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73300 -100 5 -0.14 3272457600 44907 106.02 73400 73700 71700 95400 51400 73400 72871.88 16.44 0 -8527 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8113 11.16 1.41 12 0.41 6569.00 51831.00 140500 20240402 -47.83 54000 20241115 35.74 85500 -14.27 20250401 60200 21.76 20250311 140400 -47.79 20240423 54000 35.74 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
4 20250414 140827 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73200 -200 5 -0.27 2549613650 35050 82.75 73400 73700 71700 95400 51400 73400 72742.19 16.44 0 -6851 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8102 11.14 1.41 12 0.32 6569.00 51831.00 140500 20240402 -47.90 54000 20241115 35.56 85500 -14.39 20250401 60200 21.59 20250311 140400 -47.86 20240423 54000 35.56 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
5 20250414 130825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73000 -400 5 -0.54 2176641150 29948 70.71 73400 73700 71700 95400 51400 73400 72680.68 16.44 0 -6557 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8080 11.11 1.41 12 0.27 6569.00 51831.00 140500 20240402 -48.04 54000 20241115 35.19 85500 -14.62 20250401 60200 21.26 20250311 140400 -48.01 20240423 54000 35.19 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
6 20250414 120827 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73100 -300 5 -0.41 1790812050 24664 58.23 73400 73700 71700 95400 51400 73400 72608.34 16.44 0 -6793 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8091 11.13 1.41 12 0.22 6569.00 51831.00 140500 20240402 -47.97 54000 20241115 35.37 85500 -14.50 20250401 60200 21.43 20250311 140400 -47.93 20240423 54000 35.37 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
7 20250414 110824 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72700 -700 5 -0.95 1416189250 19526 46.10 73400 73700 71700 95400 51400 73400 72528.39 16.44 0 -4800 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8047 11.07 1.40 12 0.18 6569.00 51831.00 140500 20240402 -48.26 54000 20241115 34.63 85500 -14.97 20250401 60200 20.76 20250311 140400 -48.22 20240423 54000 34.63 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
8 20250414 100826 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72100 -1300 5 -1.77 771075850 10679 25.21 73400 73500 71700 95400 51400 73400 72204.87 16.44 0 -3533 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 7981 10.98 1.39 12 0.10 6569.00 51831.00 140500 20240402 -48.68 54000 20241115 33.52 85500 -15.67 20250401 60200 19.77 20250311 140400 -48.65 20240423 54000 33.52 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
9 20250414 090826 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72700 -700 5 -0.95 320108500 4426 10.45 73400 73500 71700 95400 51400 73400 72324.56 16.44 0 -2687 77200 75300 71900 70000 66600 76250 70950 62 22000 500 52840 100 1 11068830 8047 11.07 1.40 12 0.04 6569.00 51831.00 140500 20240402 -48.26 54000 20241115 34.63 85500 -14.97 20250401 60200 20.76 20250311 140400 -48.22 20240423 54000 34.63 20241115 1.37 Y 145720 500 61 억 1820246 N N 4191 N 00 N
10 20250411 160817 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73400 2500 2 3.53 3052704350 42356 65.41 69100 73800 68500 92100 49700 70900 72072.13 16.43 0 3482 73100 72000 70200 69100 67300 71100 68200 62 21200 500 51040 100 1 11068830 8125 11.17 1.42 12 0.38 6569.00 51831.00 144000 20240401 -49.03 54000 20241115 35.93 85500 -14.15 20250401 60200 21.93 20250311 140400 -47.72 20240423 54000 35.93 20241115 1.39 Y 145720 500 61 억 1818932 N N 4191 N 00 N
11 20250411 150825 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 73400 2500 2 3.53 2909312950 40402 62.39 69100 73800 68500 92100 49700 70900 72009.13 16.43 0 3871 73100 72000 70200 69100 67300 71100 68200 62 21200 500 51040 100 1 11068830 8125 11.17 1.42 12 0.37 6569.00 51831.00 144000 20240401 -49.03 54000 20241115 35.93 85500 -14.15 20250401 60200 21.93 20250311 140400 -47.72 20240423 54000 35.93 20241115 1.39 Y 145720 500 61 억 1818932 N N 5346 N 00 N
12 20250411 140823 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 72900 2000 2 2.82 2471040050 34422 53.16 69100 73300 68500 92100 49700 70900 71786.65 16.43 0 4987 73100 72000 70200 69100 67300 71100 68200 62 21200 500 51040 100 1 11068830 8069 11.10 1.41 12 0.31 6569.00 51831.00 144000 20240401 -49.38 54000 20241115 35.00 85500 -14.74 20250401 60200 21.10 20250311 140400 -48.08 20240423 54000 35.00 20241115 1.39 Y 145720 500 61 억 1818932 N N 5346 N 00 N