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
281820/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
20250414,161024,55,60.00,KOSPI,신저가,의료·정밀기기,N,N,N,Y,60,N,24650,-700,5,-2.76,8538039500,340147,150.84,26250,26500,24250,32950,17750,25350,25101.03,14.26,0,-78447,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5100,9.76,1.00,12,1.64,2526.00,24538.00,59000,20240711,-58.22,24250,20250414,1.65,41400,-40.46,20250218,24250,1.65,20250414,59000,-58.22,20240711,24250,1.65,20250414,0.75,Y,281820,500,104 억,,2949417,N,N,7040,N,00,N
20250414,151033,55,60.00,KOSPI,신저가,의료·정밀기기,N,N,N,Y,60,N,24450,-900,5,-3.55,8111986050,322807,143.15,26250,26500,24250,32950,17750,25350,25129.52,14.26,0,-79351,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5059,9.68,1.00,12,1.56,2526.00,24538.00,59000,20240711,-58.56,24250,20250414,0.82,41400,-40.94,20250218,24250,0.82,20250414,59000,-58.56,20240711,24250,0.82,20250414,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,141032,55,60.00,KOSPI,신저가,의료·정밀기기,N,N,N,Y,60,N,24400,-950,5,-3.75,6987031500,276954,122.82,26250,26500,24250,32950,17750,25350,25228.13,14.26,0,-85142,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5048,9.66,0.99,12,1.34,2526.00,24538.00,59000,20240711,-58.64,24250,20250414,0.62,41400,-41.06,20250218,24250,0.62,20250414,59000,-58.64,20240711,24250,0.62,20250414,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,131030,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,24650,-700,5,-2.76,5485988325,215479,95.56,26250,26500,24500,32950,17750,25350,25459.50,14.26,0,-76847,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5100,9.76,1.00,12,1.04,2526.00,24538.00,59000,20240711,-58.22,24300,20250409,1.44,41400,-40.46,20250218,24300,1.44,20250409,59000,-58.22,20240711,24300,1.44,20250409,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,121033,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,24950,-400,5,-1.58,4303547725,167684,74.36,26250,26500,24800,32950,17750,25350,25664.63,14.26,0,-69955,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5162,9.88,1.02,12,0.81,2526.00,24538.00,59000,20240711,-57.71,24300,20250409,2.67,41400,-39.73,20250218,24300,2.67,20250409,59000,-57.71,20240711,24300,2.67,20250409,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,111027,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25000,-350,5,-1.38,3865926250,150195,66.61,26250,26500,24800,32950,17750,25350,25739.38,14.26,0,-64317,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5173,9.90,1.02,12,0.73,2526.00,24538.00,59000,20240711,-57.63,24300,20250409,2.88,41400,-39.61,20250218,24300,2.88,20250409,59000,-57.63,20240711,24300,2.88,20250409,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,101030,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25600,250,2,0.99,2591867100,99598,44.17,26250,26500,25500,32950,17750,25350,26023.28,14.26,0,-46770,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5297,10.13,1.04,12,0.48,2526.00,24538.00,59000,20240711,-56.61,24300,20250409,5.35,41400,-38.16,20250218,24300,5.35,20250409,59000,-56.61,20240711,24300,5.35,20250409,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250414,091030,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26200,850,2,3.35,610075050,23344,10.35,26250,26350,25850,32950,17750,25350,26134.13,14.26,0,-5419,26416,25882,25116,24582,23816,26150,24850,104,7600,500,17740,50,1,20690323,5421,10.37,1.07,12,0.11,2526.00,24538.00,59000,20240711,-55.59,24300,20250409,7.82,41400,-36.71,20250218,24300,7.82,20250409,59000,-55.59,20240711,24300,7.82,20250409,0.75,Y,281820,500,104 억,,2949417,N,N,9004,N,00,N
20250411,161019,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25350,-350,5,-1.36,5623189275,225501,126.31,25100,25650,24350,33400,18000,25700,24933.94,13.96,0,56239,28466,27082,26316,24932,24166,26700,24550,104,7700,500,17990,50,1,20690323,5245,10.04,1.03,12,1.09,2526.00,24538.00,59000,20240711,-57.03,24300,20250409,4.32,41400,-38.77,20250218,24300,4.32,20250409,59000,-57.03,20240711,24300,4.32,20250409,0.74,Y,281820,500,104 억,,2887431,N,N,9004,N,00,N
20250411,151029,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25150,-550,5,-2.14,5217446425,209448,117.32,25100,25650,24350,33400,18000,25700,24910.46,13.96,0,55066,28466,27082,26316,24932,24166,26700,24550,104,7700,500,17990,50,1,20690323,5204,9.96,1.02,12,1.01,2526.00,24538.00,59000,20240711,-57.37,24300,20250409,3.50,41400,-39.25,20250218,24300,3.50,20250409,59000,-57.37,20240711,24300,3.50,20250409,0.74,Y,281820,500,104 억,,2887431,N,N,622,N,00,N
20250411,141027,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,24950,-750,5,-2.92,3439688675,138156,77.38,25100,25650,24350,33400,18000,25700,24897.14,13.96,0,29363,28466,27082,26316,24932,24166,26700,24550,104,7700,500,17990,50,1,20690323,5162,9.88,1.02,12,0.67,2526.00,24538.00,59000,20240711,-57.71,24300,20250409,2.67,41400,-39.73,20250218,24300,2.67,20250409,59000,-57.71,20240711,24300,2.67,20250409,0.74,Y,281820,500,104 억,,2887431,N,N,622,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 161024 55 60.00 KOSPI 신저가 의료·정밀기기 N N N Y 60 N 24650 -700 5 -2.76 8538039500 340147 150.84 26250 26500 24250 32950 17750 25350 25101.03 14.26 0 -78447 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5100 9.76 1.00 12 1.64 2526.00 24538.00 59000 20240711 -58.22 24250 20250414 1.65 41400 -40.46 20250218 24250 1.65 20250414 59000 -58.22 20240711 24250 1.65 20250414 0.75 Y 281820 500 104 억 2949417 N N 7040 N 00 N
3 20250414 151033 55 60.00 KOSPI 신저가 의료·정밀기기 N N N Y 60 N 24450 -900 5 -3.55 8111986050 322807 143.15 26250 26500 24250 32950 17750 25350 25129.52 14.26 0 -79351 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5059 9.68 1.00 12 1.56 2526.00 24538.00 59000 20240711 -58.56 24250 20250414 0.82 41400 -40.94 20250218 24250 0.82 20250414 59000 -58.56 20240711 24250 0.82 20250414 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
4 20250414 141032 55 60.00 KOSPI 신저가 의료·정밀기기 N N N Y 60 N 24400 -950 5 -3.75 6987031500 276954 122.82 26250 26500 24250 32950 17750 25350 25228.13 14.26 0 -85142 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5048 9.66 0.99 12 1.34 2526.00 24538.00 59000 20240711 -58.64 24250 20250414 0.62 41400 -41.06 20250218 24250 0.62 20250414 59000 -58.64 20240711 24250 0.62 20250414 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
5 20250414 131030 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 24650 -700 5 -2.76 5485988325 215479 95.56 26250 26500 24500 32950 17750 25350 25459.50 14.26 0 -76847 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5100 9.76 1.00 12 1.04 2526.00 24538.00 59000 20240711 -58.22 24300 20250409 1.44 41400 -40.46 20250218 24300 1.44 20250409 59000 -58.22 20240711 24300 1.44 20250409 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
6 20250414 121033 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 24950 -400 5 -1.58 4303547725 167684 74.36 26250 26500 24800 32950 17750 25350 25664.63 14.26 0 -69955 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5162 9.88 1.02 12 0.81 2526.00 24538.00 59000 20240711 -57.71 24300 20250409 2.67 41400 -39.73 20250218 24300 2.67 20250409 59000 -57.71 20240711 24300 2.67 20250409 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
7 20250414 111027 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 25000 -350 5 -1.38 3865926250 150195 66.61 26250 26500 24800 32950 17750 25350 25739.38 14.26 0 -64317 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5173 9.90 1.02 12 0.73 2526.00 24538.00 59000 20240711 -57.63 24300 20250409 2.88 41400 -39.61 20250218 24300 2.88 20250409 59000 -57.63 20240711 24300 2.88 20250409 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
8 20250414 101030 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 25600 250 2 0.99 2591867100 99598 44.17 26250 26500 25500 32950 17750 25350 26023.28 14.26 0 -46770 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5297 10.13 1.04 12 0.48 2526.00 24538.00 59000 20240711 -56.61 24300 20250409 5.35 41400 -38.16 20250218 24300 5.35 20250409 59000 -56.61 20240711 24300 5.35 20250409 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
9 20250414 091030 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26200 850 2 3.35 610075050 23344 10.35 26250 26350 25850 32950 17750 25350 26134.13 14.26 0 -5419 26416 25882 25116 24582 23816 26150 24850 104 7600 500 17740 50 1 20690323 5421 10.37 1.07 12 0.11 2526.00 24538.00 59000 20240711 -55.59 24300 20250409 7.82 41400 -36.71 20250218 24300 7.82 20250409 59000 -55.59 20240711 24300 7.82 20250409 0.75 Y 281820 500 104 억 2949417 N N 9004 N 00 N
10 20250411 161019 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 25350 -350 5 -1.36 5623189275 225501 126.31 25100 25650 24350 33400 18000 25700 24933.94 13.96 0 56239 28466 27082 26316 24932 24166 26700 24550 104 7700 500 17990 50 1 20690323 5245 10.04 1.03 12 1.09 2526.00 24538.00 59000 20240711 -57.03 24300 20250409 4.32 41400 -38.77 20250218 24300 4.32 20250409 59000 -57.03 20240711 24300 4.32 20250409 0.74 Y 281820 500 104 억 2887431 N N 9004 N 00 N
11 20250411 151029 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 25150 -550 5 -2.14 5217446425 209448 117.32 25100 25650 24350 33400 18000 25700 24910.46 13.96 0 55066 28466 27082 26316 24932 24166 26700 24550 104 7700 500 17990 50 1 20690323 5204 9.96 1.02 12 1.01 2526.00 24538.00 59000 20240711 -57.37 24300 20250409 3.50 41400 -39.25 20250218 24300 3.50 20250409 59000 -57.37 20240711 24300 3.50 20250409 0.74 Y 281820 500 104 억 2887431 N N 622 N 00 N
12 20250411 141027 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 24950 -750 5 -2.92 3439688675 138156 77.38 25100 25650 24350 33400 18000 25700 24897.14 13.96 0 29363 28466 27082 26316 24932 24166 26700 24550 104 7700 500 17990 50 1 20690323 5162 9.88 1.02 12 0.67 2526.00 24538.00 59000 20240711 -57.71 24300 20250409 2.67 41400 -39.73 20250218 24300 2.67 20250409 59000 -57.71 20240711 24300 2.67 20250409 0.74 Y 281820 500 104 억 2887431 N N 622 N 00 N