ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025560/price/prices-20250501.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
20250516,160319,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,680,22,2,3.34,1206073628,1761082,208.66,666,720,664,855,461,658,684.86,2.62,0,-199355,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,405,4.17,0.36,12,2.96,163.00,1866.00,1937,20240621,-64.89,622,20250418,9.32,1008,-32.54,20250212,622,9.32,20250418,2590,-73.75,20240621,622,9.32,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,1984,N,00,N
20250516,150322,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,676,18,2,2.74,1163108159,1697856,201.17,666,720,664,855,461,658,685.05,2.62,0,-193584,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,403,4.15,0.36,12,2.85,163.00,1866.00,1937,20240621,-65.10,622,20250418,8.68,1008,-32.94,20250212,622,8.68,20250418,2590,-73.90,20240621,622,8.68,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,140321,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,671,13,2,1.98,1145326744,1671497,198.04,666,720,664,855,461,658,685.21,2.62,0,-198887,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,400,4.12,0.36,12,2.81,163.00,1866.00,1937,20240621,-65.36,622,20250418,7.88,1008,-33.43,20250212,622,7.88,20250418,2590,-74.09,20240621,622,7.88,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,130320,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,671,13,2,1.98,1103187347,1608722,190.61,666,720,664,855,461,658,685.75,2.62,0,-195184,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,400,4.12,0.36,12,2.70,163.00,1866.00,1937,20240621,-65.36,622,20250418,7.88,1008,-33.43,20250212,622,7.88,20250418,2590,-74.09,20240621,622,7.88,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,120318,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,672,14,2,2.13,1052225819,1532564,181.58,666,720,664,855,461,658,686.58,2.62,0,-219632,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,400,4.12,0.36,12,2.57,163.00,1866.00,1937,20240621,-65.31,622,20250418,8.04,1008,-33.33,20250212,622,8.04,20250418,2590,-74.05,20240621,622,8.04,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,110310,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,679,21,2,3.19,934127308,1357061,160.79,666,720,664,855,461,658,688.35,2.62,0,-231528,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,404,4.17,0.36,12,2.28,163.00,1866.00,1937,20240621,-64.95,622,20250418,9.16,1008,-32.64,20250212,622,9.16,20250418,2590,-73.78,20240621,622,9.16,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,100323,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,687,29,2,4.41,825090216,1196920,141.81,666,720,664,855,461,658,689.34,2.62,0,-198297,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,409,4.21,0.37,12,2.01,163.00,1866.00,1937,20240621,-64.53,622,20250418,10.45,1008,-31.85,20250212,622,10.45,20250418,2590,-73.47,20240621,622,10.45,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250516,090321,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,668,10,2,1.52,32223536,48443,5.74,666,674,664,855,461,658,665.18,2.62,0,15489,700,678,668,646,636,674,642,298,197,500,440,1,1,59566032,398,4.10,0.36,12,0.08,163.00,1866.00,1937,20240621,-65.51,622,20250418,7.40,1008,-33.73,20250212,622,7.40,20250418,2590,-74.21,20240621,622,7.40,20250418,0.52,Y,025560,500,297 억,,1558815,N,N,0,N,00,N
20250515,160340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,658,-34,5,-4.91,516900317,767588,94.27,690,690,658,899,485,692,673.92,2.56,0,24848,719,705,689,675,659,712,682,298,207,500,470,1,1,59566032,392,4.04,0.35,12,1.29,163.00,1866.00,1937,20240621,-66.03,622,20250418,5.79,1008,-34.72,20250212,622,5.79,20250418,2590,-74.59,20240621,622,5.79,20250418,0.53,Y,025560,500,297 억,,1526856,N,N,0,N,00,N
20250515,150343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,681,-11,5,-1.59,314455162,461170,56.64,690,690,676,899,485,692,681.86,2.56,0,-42836,719,705,689,675,659,712,682,298,207,500,470,1,1,59566032,406,4.18,0.36,12,0.77,163.00,1866.00,1937,20240621,-64.84,622,20250418,9.49,1008,-32.44,20250212,622,9.49,20250418,2590,-73.71,20240621,622,9.49,20250418,0.53,Y,025560,500,297 억,,1526856,N,N,0,N,00,N
20250515,140343,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,682,-10,5,-1.45,240484467,352246,43.26,690,690,679,899,485,692,682.72,2.56,0,-13030,719,705,689,675,659,712,682,298,207,500,470,1,1,59566032,406,4.18,0.37,12,0.59,163.00,1866.00,1937,20240621,-64.79,622,20250418,9.65,1008,-32.34,20250212,622,9.65,20250418,2590,-73.67,20240621,622,9.65,20250418,0.53,Y,025560,500,297 억,,1526856,N,N,0,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 20250516 160319 57 100.00 KOSPI 의료·정밀기기 N N N N N 680 22 2 3.34 1206073628 1761082 208.66 666 720 664 855 461 658 684.86 2.62 0 -199355 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 405 4.17 0.36 12 2.96 163.00 1866.00 1937 20240621 -64.89 622 20250418 9.32 1008 -32.54 20250212 622 9.32 20250418 2590 -73.75 20240621 622 9.32 20250418 0.52 Y 025560 500 297 억 1558815 N N 1984 N 00 N
3 20250516 150322 57 100.00 KOSPI 의료·정밀기기 N N N N N 676 18 2 2.74 1163108159 1697856 201.17 666 720 664 855 461 658 685.05 2.62 0 -193584 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 403 4.15 0.36 12 2.85 163.00 1866.00 1937 20240621 -65.10 622 20250418 8.68 1008 -32.94 20250212 622 8.68 20250418 2590 -73.90 20240621 622 8.68 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
4 20250516 140321 57 100.00 KOSPI 의료·정밀기기 N N N N N 671 13 2 1.98 1145326744 1671497 198.04 666 720 664 855 461 658 685.21 2.62 0 -198887 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 400 4.12 0.36 12 2.81 163.00 1866.00 1937 20240621 -65.36 622 20250418 7.88 1008 -33.43 20250212 622 7.88 20250418 2590 -74.09 20240621 622 7.88 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
5 20250516 130320 57 100.00 KOSPI 의료·정밀기기 N N N N N 671 13 2 1.98 1103187347 1608722 190.61 666 720 664 855 461 658 685.75 2.62 0 -195184 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 400 4.12 0.36 12 2.70 163.00 1866.00 1937 20240621 -65.36 622 20250418 7.88 1008 -33.43 20250212 622 7.88 20250418 2590 -74.09 20240621 622 7.88 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
6 20250516 120318 57 100.00 KOSPI 의료·정밀기기 N N N N N 672 14 2 2.13 1052225819 1532564 181.58 666 720 664 855 461 658 686.58 2.62 0 -219632 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 400 4.12 0.36 12 2.57 163.00 1866.00 1937 20240621 -65.31 622 20250418 8.04 1008 -33.33 20250212 622 8.04 20250418 2590 -74.05 20240621 622 8.04 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
7 20250516 110310 57 100.00 KOSPI 의료·정밀기기 N N N N N 679 21 2 3.19 934127308 1357061 160.79 666 720 664 855 461 658 688.35 2.62 0 -231528 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 404 4.17 0.36 12 2.28 163.00 1866.00 1937 20240621 -64.95 622 20250418 9.16 1008 -32.64 20250212 622 9.16 20250418 2590 -73.78 20240621 622 9.16 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
8 20250516 100323 57 100.00 KOSPI 의료·정밀기기 N N N N N 687 29 2 4.41 825090216 1196920 141.81 666 720 664 855 461 658 689.34 2.62 0 -198297 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 409 4.21 0.37 12 2.01 163.00 1866.00 1937 20240621 -64.53 622 20250418 10.45 1008 -31.85 20250212 622 10.45 20250418 2590 -73.47 20240621 622 10.45 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
9 20250516 090321 57 100.00 KOSPI 의료·정밀기기 N N N N N 668 10 2 1.52 32223536 48443 5.74 666 674 664 855 461 658 665.18 2.62 0 15489 700 678 668 646 636 674 642 298 197 500 440 1 1 59566032 398 4.10 0.36 12 0.08 163.00 1866.00 1937 20240621 -65.51 622 20250418 7.40 1008 -33.73 20250212 622 7.40 20250418 2590 -74.21 20240621 622 7.40 20250418 0.52 Y 025560 500 297 억 1558815 N N 0 N 00 N
10 20250515 160340 57 100.00 KOSPI 의료·정밀기기 N N N N N 658 -34 5 -4.91 516900317 767588 94.27 690 690 658 899 485 692 673.92 2.56 0 24848 719 705 689 675 659 712 682 298 207 500 470 1 1 59566032 392 4.04 0.35 12 1.29 163.00 1866.00 1937 20240621 -66.03 622 20250418 5.79 1008 -34.72 20250212 622 5.79 20250418 2590 -74.59 20240621 622 5.79 20250418 0.53 Y 025560 500 297 억 1526856 N N 0 N 00 N
11 20250515 150343 57 100.00 KOSPI 의료·정밀기기 N N N N N 681 -11 5 -1.59 314455162 461170 56.64 690 690 676 899 485 692 681.86 2.56 0 -42836 719 705 689 675 659 712 682 298 207 500 470 1 1 59566032 406 4.18 0.36 12 0.77 163.00 1866.00 1937 20240621 -64.84 622 20250418 9.49 1008 -32.44 20250212 622 9.49 20250418 2590 -73.71 20240621 622 9.49 20250418 0.53 Y 025560 500 297 억 1526856 N N 0 N 00 N
12 20250515 140343 57 100.00 KOSPI 의료·정밀기기 N N N N N 682 -10 5 -1.45 240484467 352246 43.26 690 690 679 899 485 692 682.72 2.56 0 -13030 719 705 689 675 659 712 682 298 207 500 470 1 1 59566032 406 4.18 0.37 12 0.59 163.00 1866.00 1937 20240621 -64.79 622 20250418 9.65 1008 -32.34 20250212 622 9.65 20250418 2590 -73.67 20240621 622 9.65 20250418 0.53 Y 025560 500 297 억 1526856 N N 0 N 00 N