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
372910/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
20250414,161139,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3055,70,2,2.35,555348039,182119,111.83,2990,3080,2975,3880,2090,2985,3049.37,4.92,0,42553,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,845,11.48,0.63,12,0.66,266.00,4866.00,7630,20240424,-59.96,2690,20250409,13.57,3860,-20.85,20250326,2690,13.57,20250409,7630,-59.96,20240424,2690,13.57,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,17079,N,00,N
20250414,151148,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3070,85,2,2.85,515873087,169213,103.91,2990,3080,2975,3880,2090,2985,3048.66,4.92,0,35618,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,850,11.54,0.63,12,0.61,266.00,4866.00,7630,20240424,-59.76,2690,20250409,14.13,3860,-20.47,20250326,2690,14.13,20250409,7630,-59.76,20240424,2690,14.13,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,141148,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3075,90,2,3.02,428752972,140817,86.47,2990,3080,2975,3880,2090,2985,3044.75,4.92,0,20861,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,851,11.56,0.63,12,0.51,266.00,4866.00,7630,20240424,-59.70,2690,20250409,14.31,3860,-20.34,20250326,2690,14.31,20250409,7630,-59.70,20240424,2690,14.31,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,131146,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3055,70,2,2.35,368524832,121160,74.40,2990,3070,2975,3880,2090,2985,3041.64,4.92,0,17383,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,845,11.48,0.63,12,0.44,266.00,4866.00,7630,20240424,-59.96,2690,20250409,13.57,3860,-20.85,20250326,2690,13.57,20250409,7630,-59.96,20240424,2690,13.57,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,121149,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3070,85,2,2.85,330260902,108638,66.71,2990,3070,2975,3880,2090,2985,3040.01,4.92,0,10921,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,850,11.54,0.63,12,0.39,266.00,4866.00,7630,20240424,-59.76,2690,20250409,14.13,3860,-20.47,20250326,2690,14.13,20250409,7630,-59.76,20240424,2690,14.13,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,111142,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3040,55,2,1.84,220129817,72568,44.56,2990,3065,2975,3880,2090,2985,3033.43,4.92,0,14449,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,841,11.43,0.62,12,0.26,266.00,4866.00,7630,20240424,-60.16,2690,20250409,13.01,3860,-21.24,20250326,2690,13.01,20250409,7630,-60.16,20240424,2690,13.01,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,101145,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3040,55,2,1.84,141468222,46733,28.70,2990,3050,2975,3880,2090,2985,3027.16,4.92,0,10306,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,841,11.43,0.62,12,0.17,266.00,4866.00,7630,20240424,-60.16,2690,20250409,13.01,3860,-21.24,20250326,2690,13.01,20250409,7630,-60.16,20240424,2690,13.01,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250414,091146,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3005,20,2,0.67,20572185,6882,4.23,2990,3010,2975,3880,2090,2985,2989.27,4.92,0,-1063,3065,3025,2960,2920,2855,3045,2940,55,895,200,1910,5,1,27674406,832,11.30,0.62,12,0.02,266.00,4866.00,7630,20240424,-60.62,2690,20250409,11.71,3860,-22.15,20250326,2690,11.71,20250409,7630,-60.62,20240424,2690,11.71,20250409,5.01,Y,372910,200,55 억,,1362246,N,N,14430,N,00,N
20250411,161133,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2985,65,2,2.23,472108088,159402,40.90,2920,3000,2895,3795,2045,2920,2961.69,4.83,0,25493,3040,2980,2900,2840,2760,3010,2870,55,875,200,1860,5,1,27674406,826,11.22,0.61,12,0.58,266.00,4866.00,7630,20240424,-60.88,2690,20250409,10.97,3860,-22.67,20250326,2690,10.97,20250409,7630,-60.88,20240424,2690,10.97,20250409,4.94,Y,372910,200,55 억,,1337121,N,N,14430,N,00,N
20250411,151144,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2990,70,2,2.40,420670517,142180,36.48,2920,3000,2895,3795,2045,2920,2958.72,4.83,0,22661,3040,2980,2900,2840,2760,3010,2870,55,875,200,1860,5,1,27674406,827,11.24,0.61,12,0.51,266.00,4866.00,7630,20240424,-60.81,2690,20250409,11.15,3860,-22.54,20250326,2690,11.15,20250409,7630,-60.81,20240424,2690,11.15,20250409,4.94,Y,372910,200,55 억,,1337121,N,N,4029,N,00,N
20250411,141142,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2990,70,2,2.40,345415230,117007,30.02,2920,3000,2895,3795,2045,2920,2952.09,4.83,0,15521,3040,2980,2900,2840,2760,3010,2870,55,875,200,1860,5,1,27674406,827,11.24,0.61,12,0.42,266.00,4866.00,7630,20240424,-60.81,2690,20250409,11.15,3860,-22.54,20250326,2690,11.15,20250409,7630,-60.81,20240424,2690,11.15,20250409,4.94,Y,372910,200,55 억,,1337121,N,N,4029,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 161139 57 100.00 KOSPI 의료·정밀기기 N N N N N 3055 70 2 2.35 555348039 182119 111.83 2990 3080 2975 3880 2090 2985 3049.37 4.92 0 42553 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 845 11.48 0.63 12 0.66 266.00 4866.00 7630 20240424 -59.96 2690 20250409 13.57 3860 -20.85 20250326 2690 13.57 20250409 7630 -59.96 20240424 2690 13.57 20250409 5.01 Y 372910 200 55 억 1362246 N N 17079 N 00 N
3 20250414 151148 57 100.00 KOSPI 의료·정밀기기 N N N N N 3070 85 2 2.85 515873087 169213 103.91 2990 3080 2975 3880 2090 2985 3048.66 4.92 0 35618 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 850 11.54 0.63 12 0.61 266.00 4866.00 7630 20240424 -59.76 2690 20250409 14.13 3860 -20.47 20250326 2690 14.13 20250409 7630 -59.76 20240424 2690 14.13 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
4 20250414 141148 57 100.00 KOSPI 의료·정밀기기 N N N N N 3075 90 2 3.02 428752972 140817 86.47 2990 3080 2975 3880 2090 2985 3044.75 4.92 0 20861 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 851 11.56 0.63 12 0.51 266.00 4866.00 7630 20240424 -59.70 2690 20250409 14.31 3860 -20.34 20250326 2690 14.31 20250409 7630 -59.70 20240424 2690 14.31 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
5 20250414 131146 57 100.00 KOSPI 의료·정밀기기 N N N N N 3055 70 2 2.35 368524832 121160 74.40 2990 3070 2975 3880 2090 2985 3041.64 4.92 0 17383 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 845 11.48 0.63 12 0.44 266.00 4866.00 7630 20240424 -59.96 2690 20250409 13.57 3860 -20.85 20250326 2690 13.57 20250409 7630 -59.96 20240424 2690 13.57 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
6 20250414 121149 57 100.00 KOSPI 의료·정밀기기 N N N N N 3070 85 2 2.85 330260902 108638 66.71 2990 3070 2975 3880 2090 2985 3040.01 4.92 0 10921 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 850 11.54 0.63 12 0.39 266.00 4866.00 7630 20240424 -59.76 2690 20250409 14.13 3860 -20.47 20250326 2690 14.13 20250409 7630 -59.76 20240424 2690 14.13 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
7 20250414 111142 57 100.00 KOSPI 의료·정밀기기 N N N N N 3040 55 2 1.84 220129817 72568 44.56 2990 3065 2975 3880 2090 2985 3033.43 4.92 0 14449 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 841 11.43 0.62 12 0.26 266.00 4866.00 7630 20240424 -60.16 2690 20250409 13.01 3860 -21.24 20250326 2690 13.01 20250409 7630 -60.16 20240424 2690 13.01 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
8 20250414 101145 57 100.00 KOSPI 의료·정밀기기 N N N N N 3040 55 2 1.84 141468222 46733 28.70 2990 3050 2975 3880 2090 2985 3027.16 4.92 0 10306 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 841 11.43 0.62 12 0.17 266.00 4866.00 7630 20240424 -60.16 2690 20250409 13.01 3860 -21.24 20250326 2690 13.01 20250409 7630 -60.16 20240424 2690 13.01 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
9 20250414 091146 57 100.00 KOSPI 의료·정밀기기 N N N N N 3005 20 2 0.67 20572185 6882 4.23 2990 3010 2975 3880 2090 2985 2989.27 4.92 0 -1063 3065 3025 2960 2920 2855 3045 2940 55 895 200 1910 5 1 27674406 832 11.30 0.62 12 0.02 266.00 4866.00 7630 20240424 -60.62 2690 20250409 11.71 3860 -22.15 20250326 2690 11.71 20250409 7630 -60.62 20240424 2690 11.71 20250409 5.01 Y 372910 200 55 억 1362246 N N 14430 N 00 N
10 20250411 161133 57 100.00 KOSPI 의료·정밀기기 N N N N N 2985 65 2 2.23 472108088 159402 40.90 2920 3000 2895 3795 2045 2920 2961.69 4.83 0 25493 3040 2980 2900 2840 2760 3010 2870 55 875 200 1860 5 1 27674406 826 11.22 0.61 12 0.58 266.00 4866.00 7630 20240424 -60.88 2690 20250409 10.97 3860 -22.67 20250326 2690 10.97 20250409 7630 -60.88 20240424 2690 10.97 20250409 4.94 Y 372910 200 55 억 1337121 N N 14430 N 00 N
11 20250411 151144 57 100.00 KOSPI 의료·정밀기기 N N N N N 2990 70 2 2.40 420670517 142180 36.48 2920 3000 2895 3795 2045 2920 2958.72 4.83 0 22661 3040 2980 2900 2840 2760 3010 2870 55 875 200 1860 5 1 27674406 827 11.24 0.61 12 0.51 266.00 4866.00 7630 20240424 -60.81 2690 20250409 11.15 3860 -22.54 20250326 2690 11.15 20250409 7630 -60.81 20240424 2690 11.15 20250409 4.94 Y 372910 200 55 억 1337121 N N 4029 N 00 N
12 20250411 141142 57 100.00 KOSPI 의료·정밀기기 N N N N N 2990 70 2 2.40 345415230 117007 30.02 2920 3000 2895 3795 2045 2920 2952.09 4.83 0 15521 3040 2980 2900 2840 2760 3010 2870 55 875 200 1860 5 1 27674406 827 11.24 0.61 12 0.42 266.00 4866.00 7630 20240424 -60.81 2690 20250409 11.15 3860 -22.54 20250326 2690 11.15 20250409 7630 -60.81 20240424 2690 11.15 20250409 4.94 Y 372910 200 55 억 1337121 N N 4029 N 00 N