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
137310/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
20250512,160754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9320,-10,5,-0.11,490806160,52485,71.60,9440,9480,9280,12120,6540,9330,9351.36,7.04,0,-21022,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11347,-11.78,0.38,12,0.04,-791.00,24434.00,15340,20240819,-39.24,7870,20241113,18.42,12900,-27.75,20250108,8380,11.22,20250409,15340,-39.24,20240819,7870,18.42,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,18379,N,00,N
20250512,150803,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9320,-10,5,-0.11,395916830,42305,57.72,9440,9480,9280,12120,6540,9330,9358.63,7.04,0,-19805,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11347,-11.78,0.38,12,0.03,-791.00,24434.00,15340,20240819,-39.24,7870,20241113,18.42,12900,-27.75,20250108,8380,11.22,20250409,15340,-39.24,20240819,7870,18.42,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,140801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9340,10,2,0.11,241262400,25703,35.07,9440,9480,9280,12120,6540,9330,9386.55,7.04,0,-6843,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11371,-11.81,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.11,7870,20241113,18.68,12900,-27.60,20250108,8380,11.46,20250409,15340,-39.11,20240819,7870,18.68,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,130801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9340,10,2,0.11,206609650,21997,30.01,9440,9480,9280,12120,6540,9330,9392.63,7.04,0,-6395,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11371,-11.81,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.11,7870,20241113,18.68,12900,-27.60,20250108,8380,11.46,20250409,15340,-39.11,20240819,7870,18.68,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,120802,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9350,20,2,0.21,182030110,19368,26.42,9440,9480,9280,12120,6540,9330,9398.50,7.04,0,-4600,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11384,-11.82,0.38,12,0.02,-791.00,24434.00,15340,20240819,-39.05,7870,20241113,18.81,12900,-27.52,20250108,8380,11.58,20250409,15340,-39.05,20240819,7870,18.81,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,110801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9420,90,2,0.96,129674710,13785,18.81,9440,9480,9280,12120,6540,9330,9406.94,7.04,0,15,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11469,-11.91,0.39,12,0.01,-791.00,24434.00,15340,20240819,-38.59,7870,20241113,19.70,12900,-26.98,20250108,8380,12.41,20250409,15340,-38.59,20240819,7870,19.70,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,100759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9450,120,2,1.29,89029450,9477,12.93,9440,9480,9280,12120,6540,9330,9394.27,7.04,0,1248,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11505,-11.95,0.39,12,0.01,-791.00,24434.00,15340,20240819,-38.40,7870,20241113,20.08,12900,-26.74,20250108,8380,12.77,20250409,15340,-38.40,20240819,7870,20.08,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250512,090801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9340,10,2,0.11,4272810,456,0.62,9440,9440,9330,12120,6540,9330,9370.20,7.04,0,-252,9623,9476,9403,9256,9183,9440,9220,622,2790,500,6710,10,1,121749102,11371,-11.81,0.38,12,0.00,-791.00,24434.00,15340,20240819,-39.11,7870,20241113,18.68,12900,-27.60,20250108,8380,11.46,20250409,15340,-39.11,20240819,7870,18.68,20241113,0.76,Y,137310,500,622 억,,8571023,N,N,16860,N,00,N
20250509,160754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9330,-80,5,-0.85,691086875,73298,76.79,9430,9550,9330,12230,6590,9410,9428.48,7.03,0,5162,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11359,-11.80,0.38,12,0.06,-791.00,24434.00,15340,20240819,-39.18,7870,20241113,18.55,12900,-27.67,20250108,8380,11.34,20250409,15340,-39.18,20240819,7870,18.55,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,16860,N,00,N
20250509,150802,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9360,-50,5,-0.53,642356875,68080,71.32,9430,9550,9330,12230,6590,9410,9435.32,7.03,0,5190,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11396,-11.83,0.38,12,0.06,-791.00,24434.00,15340,20240819,-38.98,7870,20241113,18.93,12900,-27.44,20250108,8380,11.69,20250409,15340,-38.98,20240819,7870,18.93,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N
20250509,140759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9330,-80,5,-0.85,549215475,58125,60.89,9430,9550,9330,12230,6590,9410,9448.87,7.03,0,13150,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11359,-11.80,0.38,12,0.05,-791.00,24434.00,15340,20240819,-39.18,7870,20241113,18.55,12900,-27.67,20250108,8380,11.34,20250409,15340,-39.18,20240819,7870,18.55,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,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 160754 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9320 -10 5 -0.11 490806160 52485 71.60 9440 9480 9280 12120 6540 9330 9351.36 7.04 0 -21022 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11347 -11.78 0.38 12 0.04 -791.00 24434.00 15340 20240819 -39.24 7870 20241113 18.42 12900 -27.75 20250108 8380 11.22 20250409 15340 -39.24 20240819 7870 18.42 20241113 0.76 Y 137310 500 622 억 8571023 N N 18379 N 00 N
3 20250512 150803 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9320 -10 5 -0.11 395916830 42305 57.72 9440 9480 9280 12120 6540 9330 9358.63 7.04 0 -19805 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11347 -11.78 0.38 12 0.03 -791.00 24434.00 15340 20240819 -39.24 7870 20241113 18.42 12900 -27.75 20250108 8380 11.22 20250409 15340 -39.24 20240819 7870 18.42 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
4 20250512 140801 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9340 10 2 0.11 241262400 25703 35.07 9440 9480 9280 12120 6540 9330 9386.55 7.04 0 -6843 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11371 -11.81 0.38 12 0.02 -791.00 24434.00 15340 20240819 -39.11 7870 20241113 18.68 12900 -27.60 20250108 8380 11.46 20250409 15340 -39.11 20240819 7870 18.68 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
5 20250512 130801 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9340 10 2 0.11 206609650 21997 30.01 9440 9480 9280 12120 6540 9330 9392.63 7.04 0 -6395 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11371 -11.81 0.38 12 0.02 -791.00 24434.00 15340 20240819 -39.11 7870 20241113 18.68 12900 -27.60 20250108 8380 11.46 20250409 15340 -39.11 20240819 7870 18.68 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
6 20250512 120802 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9350 20 2 0.21 182030110 19368 26.42 9440 9480 9280 12120 6540 9330 9398.50 7.04 0 -4600 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11384 -11.82 0.38 12 0.02 -791.00 24434.00 15340 20240819 -39.05 7870 20241113 18.81 12900 -27.52 20250108 8380 11.58 20250409 15340 -39.05 20240819 7870 18.81 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
7 20250512 110801 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9420 90 2 0.96 129674710 13785 18.81 9440 9480 9280 12120 6540 9330 9406.94 7.04 0 15 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11469 -11.91 0.39 12 0.01 -791.00 24434.00 15340 20240819 -38.59 7870 20241113 19.70 12900 -26.98 20250108 8380 12.41 20250409 15340 -38.59 20240819 7870 19.70 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
8 20250512 100759 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9450 120 2 1.29 89029450 9477 12.93 9440 9480 9280 12120 6540 9330 9394.27 7.04 0 1248 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11505 -11.95 0.39 12 0.01 -791.00 24434.00 15340 20240819 -38.40 7870 20241113 20.08 12900 -26.74 20250108 8380 12.77 20250409 15340 -38.40 20240819 7870 20.08 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
9 20250512 090801 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9340 10 2 0.11 4272810 456 0.62 9440 9440 9330 12120 6540 9330 9370.20 7.04 0 -252 9623 9476 9403 9256 9183 9440 9220 622 2790 500 6710 10 1 121749102 11371 -11.81 0.38 12 0.00 -791.00 24434.00 15340 20240819 -39.11 7870 20241113 18.68 12900 -27.60 20250108 8380 11.46 20250409 15340 -39.11 20240819 7870 18.68 20241113 0.76 Y 137310 500 622 억 8571023 N N 16860 N 00 N
10 20250509 160754 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9330 -80 5 -0.85 691086875 73298 76.79 9430 9550 9330 12230 6590 9410 9428.48 7.03 0 5162 9743 9576 9473 9306 9203 9660 9390 622 2820 500 6770 10 1 121749102 11359 -11.80 0.38 12 0.06 -791.00 24434.00 15340 20240819 -39.18 7870 20241113 18.55 12900 -27.67 20250108 8380 11.34 20250409 15340 -39.18 20240819 7870 18.55 20241113 0.76 Y 137310 500 622 억 8562299 N N 16860 N 00 N
11 20250509 150802 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9360 -50 5 -0.53 642356875 68080 71.32 9430 9550 9330 12230 6590 9410 9435.32 7.03 0 5190 9743 9576 9473 9306 9203 9660 9390 622 2820 500 6770 10 1 121749102 11396 -11.83 0.38 12 0.06 -791.00 24434.00 15340 20240819 -38.98 7870 20241113 18.93 12900 -27.44 20250108 8380 11.69 20250409 15340 -38.98 20240819 7870 18.93 20241113 0.76 Y 137310 500 622 억 8562299 N N 36200 N 00 N
12 20250509 140759 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 9330 -80 5 -0.85 549215475 58125 60.89 9430 9550 9330 12230 6590 9410 9448.87 7.03 0 13150 9743 9576 9473 9306 9203 9660 9390 622 2820 500 6770 10 1 121749102 11359 -11.80 0.38 12 0.05 -791.00 24434.00 15340 20240819 -39.18 7870 20241113 18.55 12900 -27.67 20250108 8380 11.34 20250409 15340 -39.18 20240819 7870 18.55 20241113 0.76 Y 137310 500 622 억 8562299 N N 36200 N 00 N