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
029460/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
20250516,160327,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,20600,1560,2,8.19,1390674240,69623,1023.87,19150,20600,19150,24750,13330,19040,19973.89,9.63,0,19164,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,50,1,13231263,2726,6.01,0.35,12,0.53,3429.00,58641.00,23600,20240508,-12.71,15520,20241210,32.73,20600,0.00,20250516,15620,31.88,20250203,23250,-11.40,20240516,15520,32.73,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,2852,N,00,N
20250516,150329,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,20550,1510,2,7.93,1308486765,65622,965.03,19150,20550,19150,24750,13330,19040,19939.76,9.63,0,19040,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,50,1,13231263,2719,5.99,0.35,12,0.50,3429.00,58641.00,23600,20240508,-12.92,15520,20241210,32.41,20550,0.00,20250516,15620,31.56,20250203,23250,-11.61,20240516,15520,32.41,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,140328,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,20100,1060,2,5.57,1032380440,52098,766.15,19150,20150,19150,24750,13330,19040,19816.12,9.63,0,16545,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,50,1,13231263,2659,5.86,0.34,12,0.39,3429.00,58641.00,23600,20240508,-14.83,15520,20241210,29.51,20150,-0.25,20250516,15620,28.68,20250203,23250,-13.55,20240516,15520,29.51,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,130328,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19880,840,2,4.41,816218840,41270,606.91,19150,20000,19150,24750,13330,19040,19777.53,9.63,0,12114,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,10,1,13231263,2630,5.80,0.34,12,0.31,3429.00,58641.00,23600,20240508,-15.76,15520,20241210,28.09,20000,-0.60,20250516,15620,27.27,20250203,23250,-14.49,20240516,15520,28.09,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,120326,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19830,790,2,4.15,742808150,37573,552.54,19150,20000,19150,24750,13330,19040,19769.73,9.63,0,12327,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,10,1,13231263,2624,5.78,0.34,12,0.28,3429.00,58641.00,23600,20240508,-15.97,15520,20241210,27.77,20000,-0.85,20250516,15620,26.95,20250203,23250,-14.71,20240516,15520,27.77,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,110317,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19740,700,2,3.68,667430950,33769,496.60,19150,20000,19150,24750,13330,19040,19764.61,9.63,0,11946,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,10,1,13231263,2612,5.76,0.34,12,0.26,3429.00,58641.00,23600,20240508,-16.36,15520,20241210,27.19,20000,-1.30,20250516,15620,26.38,20250203,23250,-15.10,20240516,15520,27.19,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,100331,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19970,930,2,4.88,352806870,17998,264.68,19150,19970,19150,24750,13330,19040,19602.56,9.63,0,7241,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,10,1,13231263,2642,5.82,0.34,12,0.14,3429.00,58641.00,23600,20240508,-15.38,15520,20241210,28.67,19970,0.00,20250516,15620,27.85,20250203,23250,-14.11,20240516,15520,28.67,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250516,090329,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19180,140,2,0.74,4408510,230,3.38,19150,19250,19150,24750,13330,19040,19167.43,9.63,0,-36,19146,19092,19036,18982,18926,19065,18955,68,5710,500,13700,10,1,13231263,2538,5.59,0.33,12,0.00,3429.00,58641.00,23600,20240508,-18.73,15520,20241210,23.58,19600,-2.14,20250226,15620,22.79,20250203,23250,-17.51,20240516,15520,23.58,20241210,0.23,Y,029460,500,67 억,,1274692,N,N,453,N,00,N
20250515,160349,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19040,-30,5,-0.16,72075260,3789,55.70,19070,19090,18980,24750,13350,19070,19022.24,9.65,0,-1844,19290,19180,18990,18880,18690,19235,18935,68,5680,500,13730,10,1,13231263,2519,5.55,0.32,12,0.03,3429.00,58641.00,23600,20240508,-19.32,15520,20241210,22.68,19600,-2.86,20250226,15620,21.90,20250203,23250,-18.11,20240516,15520,22.68,20241210,0.24,Y,029460,500,67 억,,1276311,N,N,453,N,00,N
20250515,150352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18980,-90,5,-0.47,54851500,2884,42.39,19070,19090,18980,24750,13350,19070,19019.24,9.65,0,-1608,19290,19180,18990,18880,18690,19235,18935,68,5680,500,13730,10,1,13231263,2511,5.54,0.32,12,0.02,3429.00,58641.00,23600,20240508,-19.58,15520,20241210,22.29,19600,-3.16,20250226,15620,21.51,20250203,23250,-18.37,20240516,15520,22.29,20241210,0.24,Y,029460,500,67 억,,1276311,N,N,733,N,00,N
20250515,140352,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18990,-80,5,-0.42,47104780,2476,36.40,19070,19090,18990,24750,13350,19070,19024.55,9.65,0,-1490,19290,19180,18990,18880,18690,19235,18935,68,5680,500,13730,10,1,13231263,2513,5.54,0.32,12,0.02,3429.00,58641.00,23600,20240508,-19.53,15520,20241210,22.36,19600,-3.11,20250226,15620,21.57,20250203,23250,-18.32,20240516,15520,22.36,20241210,0.24,Y,029460,500,67 억,,1276311,N,N,733,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 160327 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 20600 1560 2 8.19 1390674240 69623 1023.87 19150 20600 19150 24750 13330 19040 19973.89 9.63 0 19164 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 50 1 13231263 2726 6.01 0.35 12 0.53 3429.00 58641.00 23600 20240508 -12.71 15520 20241210 32.73 20600 0.00 20250516 15620 31.88 20250203 23250 -11.40 20240516 15520 32.73 20241210 0.23 Y 029460 500 67 억 1274692 N N 2852 N 00 N
3 20250516 150329 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 20550 1510 2 7.93 1308486765 65622 965.03 19150 20550 19150 24750 13330 19040 19939.76 9.63 0 19040 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 50 1 13231263 2719 5.99 0.35 12 0.50 3429.00 58641.00 23600 20240508 -12.92 15520 20241210 32.41 20550 0.00 20250516 15620 31.56 20250203 23250 -11.61 20240516 15520 32.41 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
4 20250516 140328 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 20100 1060 2 5.57 1032380440 52098 766.15 19150 20150 19150 24750 13330 19040 19816.12 9.63 0 16545 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 50 1 13231263 2659 5.86 0.34 12 0.39 3429.00 58641.00 23600 20240508 -14.83 15520 20241210 29.51 20150 -0.25 20250516 15620 28.68 20250203 23250 -13.55 20240516 15520 29.51 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
5 20250516 130328 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19880 840 2 4.41 816218840 41270 606.91 19150 20000 19150 24750 13330 19040 19777.53 9.63 0 12114 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 10 1 13231263 2630 5.80 0.34 12 0.31 3429.00 58641.00 23600 20240508 -15.76 15520 20241210 28.09 20000 -0.60 20250516 15620 27.27 20250203 23250 -14.49 20240516 15520 28.09 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
6 20250516 120326 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19830 790 2 4.15 742808150 37573 552.54 19150 20000 19150 24750 13330 19040 19769.73 9.63 0 12327 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 10 1 13231263 2624 5.78 0.34 12 0.28 3429.00 58641.00 23600 20240508 -15.97 15520 20241210 27.77 20000 -0.85 20250516 15620 26.95 20250203 23250 -14.71 20240516 15520 27.77 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
7 20250516 110317 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19740 700 2 3.68 667430950 33769 496.60 19150 20000 19150 24750 13330 19040 19764.61 9.63 0 11946 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 10 1 13231263 2612 5.76 0.34 12 0.26 3429.00 58641.00 23600 20240508 -16.36 15520 20241210 27.19 20000 -1.30 20250516 15620 26.38 20250203 23250 -15.10 20240516 15520 27.19 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
8 20250516 100331 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19970 930 2 4.88 352806870 17998 264.68 19150 19970 19150 24750 13330 19040 19602.56 9.63 0 7241 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 10 1 13231263 2642 5.82 0.34 12 0.14 3429.00 58641.00 23600 20240508 -15.38 15520 20241210 28.67 19970 0.00 20250516 15620 27.85 20250203 23250 -14.11 20240516 15520 28.67 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
9 20250516 090329 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19180 140 2 0.74 4408510 230 3.38 19150 19250 19150 24750 13330 19040 19167.43 9.63 0 -36 19146 19092 19036 18982 18926 19065 18955 68 5710 500 13700 10 1 13231263 2538 5.59 0.33 12 0.00 3429.00 58641.00 23600 20240508 -18.73 15520 20241210 23.58 19600 -2.14 20250226 15620 22.79 20250203 23250 -17.51 20240516 15520 23.58 20241210 0.23 Y 029460 500 67 억 1274692 N N 453 N 00 N
10 20250515 160349 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 19040 -30 5 -0.16 72075260 3789 55.70 19070 19090 18980 24750 13350 19070 19022.24 9.65 0 -1844 19290 19180 18990 18880 18690 19235 18935 68 5680 500 13730 10 1 13231263 2519 5.55 0.32 12 0.03 3429.00 58641.00 23600 20240508 -19.32 15520 20241210 22.68 19600 -2.86 20250226 15620 21.90 20250203 23250 -18.11 20240516 15520 22.68 20241210 0.24 Y 029460 500 67 억 1276311 N N 453 N 00 N
11 20250515 150352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18980 -90 5 -0.47 54851500 2884 42.39 19070 19090 18980 24750 13350 19070 19019.24 9.65 0 -1608 19290 19180 18990 18880 18690 19235 18935 68 5680 500 13730 10 1 13231263 2511 5.54 0.32 12 0.02 3429.00 58641.00 23600 20240508 -19.58 15520 20241210 22.29 19600 -3.16 20250226 15620 21.51 20250203 23250 -18.37 20240516 15520 22.29 20241210 0.24 Y 029460 500 67 억 1276311 N N 733 N 00 N
12 20250515 140352 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 18990 -80 5 -0.42 47104780 2476 36.40 19070 19090 18990 24750 13350 19070 19024.55 9.65 0 -1490 19290 19180 18990 18880 18690 19235 18935 68 5680 500 13730 10 1 13231263 2513 5.54 0.32 12 0.02 3429.00 58641.00 23600 20240508 -19.53 15520 20241210 22.36 19600 -3.11 20250226 15620 21.57 20250203 23250 -18.32 20240516 15520 22.36 20241210 0.24 Y 029460 500 67 억 1276311 N N 733 N 00 N