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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105840/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
20250512,160718,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,270,2,3.64,954022695,123499,184.96,7530,7820,7530,9630,5190,7410,7724.94,4.53,0,23923,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1551,11.46,0.81,12,0.61,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.57,Y,105840,500,101 억,,915736,N,N,5825,N,00,N
20250512,150726,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,220,2,2.97,927184055,119979,179.69,7530,7820,7530,9630,5190,7410,7727.89,4.53,0,24438,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1541,11.39,0.81,12,0.59,670.00,9444.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6000,27.17,20250409,11200,-31.88,20240527,5630,35.52,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,140725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7680,270,2,3.64,870880745,112606,168.65,7530,7820,7530,9630,5190,7410,7733.88,4.53,0,25947,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1551,11.46,0.81,12,0.56,670.00,9444.00,11200,20240527,-31.43,5630,20241209,36.41,8500,-9.65,20250124,6000,28.00,20250409,11200,-31.43,20240527,5630,36.41,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,130725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7700,290,2,3.91,796846865,102946,154.18,7530,7820,7530,9630,5190,7410,7740.44,4.53,0,28179,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1555,11.49,0.82,12,0.51,670.00,9444.00,11200,20240527,-31.25,5630,20241209,36.77,8500,-9.41,20250124,6000,28.33,20250409,11200,-31.25,20240527,5630,36.77,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,120725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7700,290,2,3.91,744736885,96170,144.03,7530,7820,7530,9630,5190,7410,7743.96,4.53,0,30311,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1555,11.49,0.82,12,0.48,670.00,9444.00,11200,20240527,-31.25,5630,20241209,36.77,8500,-9.41,20250124,6000,28.33,20250409,11200,-31.25,20240527,5630,36.77,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,110724,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7800,390,2,5.26,682613070,88146,132.01,7530,7820,7530,9630,5190,7410,7744.12,4.53,0,30677,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1575,11.64,0.83,12,0.44,670.00,9444.00,11200,20240527,-30.36,5630,20241209,38.54,8500,-8.24,20250124,6000,30.00,20250409,11200,-30.36,20240527,5630,38.54,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,100723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7760,350,2,4.72,521805420,67517,101.12,7530,7810,7530,9630,5190,7410,7728.50,4.53,0,20526,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1567,11.58,0.82,12,0.33,670.00,9444.00,11200,20240527,-30.71,5630,20241209,37.83,8500,-8.71,20250124,6000,29.33,20250409,11200,-30.71,20240527,5630,37.83,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250512,090724,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7670,260,2,3.51,116360620,15244,22.83,7530,7700,7530,9630,5190,7410,7633.21,4.53,0,4846,7623,7516,7443,7336,7263,7480,7300,102,2220,500,5330,10,1,20197670,1549,11.45,0.81,12,0.08,670.00,9444.00,11200,20240527,-31.52,5630,20241209,36.23,8500,-9.76,20250124,6000,27.83,20250409,11200,-31.52,20240527,5630,36.23,20241209,4.57,Y,105840,500,101 억,,915736,N,N,1855,N,00,N
20250509,160718,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7410,-80,5,-1.07,495684455,66770,84.68,7480,7550,7370,9730,5250,7490,7423.76,4.61,0,-3238,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1497,11.06,0.78,12,0.33,670.00,9444.00,11200,20240527,-33.84,5630,20241209,31.62,8500,-12.82,20250124,6000,23.50,20250409,11200,-33.84,20240527,5630,31.62,20241209,4.63,Y,105840,500,101 억,,931396,N,N,1855,N,00,N
20250509,150725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7400,-90,5,-1.20,469448875,63224,80.18,7480,7550,7370,9730,5250,7490,7425.17,4.61,0,-3287,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1495,11.04,0.78,12,0.31,670.00,9444.00,11200,20240527,-33.93,5630,20241209,31.44,8500,-12.94,20250124,6000,23.33,20250409,11200,-33.93,20240527,5630,31.44,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N
20250509,140723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7390,-100,5,-1.34,433684435,58387,74.05,7480,7550,7370,9730,5250,7490,7427.76,4.61,0,-4466,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1493,11.03,0.78,12,0.29,670.00,9444.00,11200,20240527,-34.02,5630,20241209,31.26,8500,-13.06,20250124,6000,23.17,20250409,11200,-34.02,20240527,5630,31.26,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,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 20250512 160718 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7680 270 2 3.64 954022695 123499 184.96 7530 7820 7530 9630 5190 7410 7724.94 4.53 0 23923 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1551 11.46 0.81 12 0.61 670.00 9444.00 11200 20240527 -31.43 5630 20241209 36.41 8500 -9.65 20250124 6000 28.00 20250409 11200 -31.43 20240527 5630 36.41 20241209 4.57 Y 105840 500 101 억 915736 N N 5825 N 00 N
3 20250512 150726 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7630 220 2 2.97 927184055 119979 179.69 7530 7820 7530 9630 5190 7410 7727.89 4.53 0 24438 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1541 11.39 0.81 12 0.59 670.00 9444.00 11200 20240527 -31.88 5630 20241209 35.52 8500 -10.24 20250124 6000 27.17 20250409 11200 -31.88 20240527 5630 35.52 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
4 20250512 140725 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7680 270 2 3.64 870880745 112606 168.65 7530 7820 7530 9630 5190 7410 7733.88 4.53 0 25947 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1551 11.46 0.81 12 0.56 670.00 9444.00 11200 20240527 -31.43 5630 20241209 36.41 8500 -9.65 20250124 6000 28.00 20250409 11200 -31.43 20240527 5630 36.41 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
5 20250512 130725 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7700 290 2 3.91 796846865 102946 154.18 7530 7820 7530 9630 5190 7410 7740.44 4.53 0 28179 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1555 11.49 0.82 12 0.51 670.00 9444.00 11200 20240527 -31.25 5630 20241209 36.77 8500 -9.41 20250124 6000 28.33 20250409 11200 -31.25 20240527 5630 36.77 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
6 20250512 120725 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7700 290 2 3.91 744736885 96170 144.03 7530 7820 7530 9630 5190 7410 7743.96 4.53 0 30311 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1555 11.49 0.82 12 0.48 670.00 9444.00 11200 20240527 -31.25 5630 20241209 36.77 8500 -9.41 20250124 6000 28.33 20250409 11200 -31.25 20240527 5630 36.77 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
7 20250512 110724 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7800 390 2 5.26 682613070 88146 132.01 7530 7820 7530 9630 5190 7410 7744.12 4.53 0 30677 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1575 11.64 0.83 12 0.44 670.00 9444.00 11200 20240527 -30.36 5630 20241209 38.54 8500 -8.24 20250124 6000 30.00 20250409 11200 -30.36 20240527 5630 38.54 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
8 20250512 100723 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7760 350 2 4.72 521805420 67517 101.12 7530 7810 7530 9630 5190 7410 7728.50 4.53 0 20526 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1567 11.58 0.82 12 0.33 670.00 9444.00 11200 20240527 -30.71 5630 20241209 37.83 8500 -8.71 20250124 6000 29.33 20250409 11200 -30.71 20240527 5630 37.83 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
9 20250512 090724 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7670 260 2 3.51 116360620 15244 22.83 7530 7700 7530 9630 5190 7410 7633.21 4.53 0 4846 7623 7516 7443 7336 7263 7480 7300 102 2220 500 5330 10 1 20197670 1549 11.45 0.81 12 0.08 670.00 9444.00 11200 20240527 -31.52 5630 20241209 36.23 8500 -9.76 20250124 6000 27.83 20250409 11200 -31.52 20240527 5630 36.23 20241209 4.57 Y 105840 500 101 억 915736 N N 1855 N 00 N
10 20250509 160718 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7410 -80 5 -1.07 495684455 66770 84.68 7480 7550 7370 9730 5250 7490 7423.76 4.61 0 -3238 7656 7572 7436 7352 7216 7615 7395 102 2240 500 5390 10 1 20197670 1497 11.06 0.78 12 0.33 670.00 9444.00 11200 20240527 -33.84 5630 20241209 31.62 8500 -12.82 20250124 6000 23.50 20250409 11200 -33.84 20240527 5630 31.62 20241209 4.63 Y 105840 500 101 억 931396 N N 1855 N 00 N
11 20250509 150725 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7400 -90 5 -1.20 469448875 63224 80.18 7480 7550 7370 9730 5250 7490 7425.17 4.61 0 -3287 7656 7572 7436 7352 7216 7615 7395 102 2240 500 5390 10 1 20197670 1495 11.04 0.78 12 0.31 670.00 9444.00 11200 20240527 -33.93 5630 20241209 31.44 8500 -12.94 20250124 6000 23.33 20250409 11200 -33.93 20240527 5630 31.44 20241209 4.63 Y 105840 500 101 억 931396 N N 8390 N 00 N
12 20250509 140723 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 7390 -100 5 -1.34 433684435 58387 74.05 7480 7550 7370 9730 5250 7490 7427.76 4.61 0 -4466 7656 7572 7436 7352 7216 7615 7395 102 2240 500 5390 10 1 20197670 1493 11.03 0.78 12 0.29 670.00 9444.00 11200 20240527 -34.02 5630 20241209 31.26 8500 -13.06 20250124 6000 23.17 20250409 11200 -34.02 20240527 5630 31.26 20241209 4.63 Y 105840 500 101 억 931396 N N 8390 N 00 N