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
281820/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
20250512,161002,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,27100,950,2,3.63,3862600400,144788,105.25,26400,27100,25850,33950,18350,26150,26677.57,14.64,0,57041,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5607,10.73,1.10,12,0.70,2526.00,24538.00,59000,20240711,-54.07,22700,20250416,19.38,41400,-34.54,20250218,22700,19.38,20250416,59000,-54.07,20240711,22700,19.38,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,355,N,00,N
20250512,151013,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26950,800,2,3.06,3347375500,125741,91.40,26400,27000,25850,33950,18350,26150,26621.19,14.64,0,49744,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5576,10.67,1.10,12,0.61,2526.00,24538.00,59000,20240711,-54.32,22700,20250416,18.72,41400,-34.90,20250218,22700,18.72,20250416,59000,-54.32,20240711,22700,18.72,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,141011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26900,750,2,2.87,2144179750,80971,58.86,26400,26900,25850,33950,18350,26150,26480.84,14.64,0,28632,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5566,10.65,1.10,12,0.39,2526.00,24538.00,59000,20240711,-54.41,22700,20250416,18.50,41400,-35.02,20250218,22700,18.50,20250416,59000,-54.41,20240711,22700,18.50,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,131011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26650,500,2,1.91,1724080675,65283,47.45,26400,26900,25850,33950,18350,26150,26409.34,14.64,0,23751,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5514,10.55,1.09,12,0.32,2526.00,24538.00,59000,20240711,-54.83,22700,20250416,17.40,41400,-35.63,20250218,22700,17.40,20250416,59000,-54.83,20240711,22700,17.40,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,121011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26550,400,2,1.53,1550613900,58756,42.71,26400,26900,25850,33950,18350,26150,26390.73,14.64,0,20396,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5493,10.51,1.08,12,0.28,2526.00,24538.00,59000,20240711,-55.00,22700,20250416,16.96,41400,-35.87,20250218,22700,16.96,20250416,59000,-55.00,20240711,22700,16.96,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,111010,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26600,450,2,1.72,1156986750,44014,31.99,26400,26650,25850,33950,18350,26150,26286.79,14.64,0,15736,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5504,10.53,1.08,12,0.21,2526.00,24538.00,59000,20240711,-54.92,22700,20250416,17.18,41400,-35.75,20250218,22700,17.18,20250416,59000,-54.92,20240711,22700,17.18,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,101008,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26300,150,2,0.57,565851225,21630,15.72,26400,26450,25850,33950,18350,26150,26160.48,14.64,0,5487,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5442,10.41,1.07,12,0.10,2526.00,24538.00,59000,20240711,-55.42,22700,20250416,15.86,41400,-36.47,20250218,22700,15.86,20250416,59000,-55.42,20240711,22700,15.86,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250512,091011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26350,200,2,0.76,96502150,3662,2.66,26400,26450,26250,33950,18350,26150,26352.31,14.64,0,1436,27383,26766,26233,25616,25083,26500,25350,104,7800,500,18300,50,1,20690323,5452,10.43,1.07,12,0.02,2526.00,24538.00,59000,20240711,-55.34,22700,20250416,16.08,41400,-36.35,20250218,22700,16.08,20250416,59000,-55.34,20240711,22700,16.08,20250416,1.26,Y,281820,500,104 억,,3028461,N,N,8145,N,00,N
20250509,161003,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26150,-600,5,-2.24,3569776025,137572,69.67,26850,26850,25700,34750,18750,26750,25948.42,14.74,0,-21201,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5411,10.35,1.07,12,0.66,2526.00,24538.00,59000,20240711,-55.68,22700,20250416,15.20,41400,-36.84,20250218,22700,15.20,20250416,59000,-55.68,20240711,22700,15.20,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,8145,N,00,N
20250509,151013,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26050,-700,5,-2.62,3461656975,133434,67.57,26850,26850,25700,34750,18750,26750,25942.84,14.74,0,-21034,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5390,10.31,1.06,12,0.64,2526.00,24538.00,59000,20240711,-55.85,22700,20250416,14.76,41400,-37.08,20250218,22700,14.76,20250416,59000,-55.85,20240711,22700,14.76,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N
20250509,141009,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25950,-800,5,-2.99,3068051875,118312,59.91,26850,26850,25700,34750,18750,26750,25931.87,14.74,0,-21638,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5369,10.27,1.06,12,0.57,2526.00,24538.00,59000,20240711,-56.02,22700,20250416,14.32,41400,-37.32,20250218,22700,14.32,20250416,59000,-56.02,20240711,22700,14.32,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,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 161002 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 27100 950 2 3.63 3862600400 144788 105.25 26400 27100 25850 33950 18350 26150 26677.57 14.64 0 57041 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5607 10.73 1.10 12 0.70 2526.00 24538.00 59000 20240711 -54.07 22700 20250416 19.38 41400 -34.54 20250218 22700 19.38 20250416 59000 -54.07 20240711 22700 19.38 20250416 1.26 Y 281820 500 104 억 3028461 N N 355 N 00 N
3 20250512 151013 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26950 800 2 3.06 3347375500 125741 91.40 26400 27000 25850 33950 18350 26150 26621.19 14.64 0 49744 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5576 10.67 1.10 12 0.61 2526.00 24538.00 59000 20240711 -54.32 22700 20250416 18.72 41400 -34.90 20250218 22700 18.72 20250416 59000 -54.32 20240711 22700 18.72 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
4 20250512 141011 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26900 750 2 2.87 2144179750 80971 58.86 26400 26900 25850 33950 18350 26150 26480.84 14.64 0 28632 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5566 10.65 1.10 12 0.39 2526.00 24538.00 59000 20240711 -54.41 22700 20250416 18.50 41400 -35.02 20250218 22700 18.50 20250416 59000 -54.41 20240711 22700 18.50 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
5 20250512 131011 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26650 500 2 1.91 1724080675 65283 47.45 26400 26900 25850 33950 18350 26150 26409.34 14.64 0 23751 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5514 10.55 1.09 12 0.32 2526.00 24538.00 59000 20240711 -54.83 22700 20250416 17.40 41400 -35.63 20250218 22700 17.40 20250416 59000 -54.83 20240711 22700 17.40 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
6 20250512 121011 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26550 400 2 1.53 1550613900 58756 42.71 26400 26900 25850 33950 18350 26150 26390.73 14.64 0 20396 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5493 10.51 1.08 12 0.28 2526.00 24538.00 59000 20240711 -55.00 22700 20250416 16.96 41400 -35.87 20250218 22700 16.96 20250416 59000 -55.00 20240711 22700 16.96 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
7 20250512 111010 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26600 450 2 1.72 1156986750 44014 31.99 26400 26650 25850 33950 18350 26150 26286.79 14.64 0 15736 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5504 10.53 1.08 12 0.21 2526.00 24538.00 59000 20240711 -54.92 22700 20250416 17.18 41400 -35.75 20250218 22700 17.18 20250416 59000 -54.92 20240711 22700 17.18 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
8 20250512 101008 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26300 150 2 0.57 565851225 21630 15.72 26400 26450 25850 33950 18350 26150 26160.48 14.64 0 5487 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5442 10.41 1.07 12 0.10 2526.00 24538.00 59000 20240711 -55.42 22700 20250416 15.86 41400 -36.47 20250218 22700 15.86 20250416 59000 -55.42 20240711 22700 15.86 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
9 20250512 091011 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26350 200 2 0.76 96502150 3662 2.66 26400 26450 26250 33950 18350 26150 26352.31 14.64 0 1436 27383 26766 26233 25616 25083 26500 25350 104 7800 500 18300 50 1 20690323 5452 10.43 1.07 12 0.02 2526.00 24538.00 59000 20240711 -55.34 22700 20250416 16.08 41400 -36.35 20250218 22700 16.08 20250416 59000 -55.34 20240711 22700 16.08 20250416 1.26 Y 281820 500 104 억 3028461 N N 8145 N 00 N
10 20250509 161003 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26150 -600 5 -2.24 3569776025 137572 69.67 26850 26850 25700 34750 18750 26750 25948.42 14.74 0 -21201 27283 27016 26733 26466 26183 27150 26600 104 8000 500 18720 50 1 20690323 5411 10.35 1.07 12 0.66 2526.00 24538.00 59000 20240711 -55.68 22700 20250416 15.20 41400 -36.84 20250218 22700 15.20 20250416 59000 -55.68 20240711 22700 15.20 20250416 1.30 Y 281820 500 104 억 3048727 N N 8145 N 00 N
11 20250509 151013 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 26050 -700 5 -2.62 3461656975 133434 67.57 26850 26850 25700 34750 18750 26750 25942.84 14.74 0 -21034 27283 27016 26733 26466 26183 27150 26600 104 8000 500 18720 50 1 20690323 5390 10.31 1.06 12 0.64 2526.00 24538.00 59000 20240711 -55.85 22700 20250416 14.76 41400 -37.08 20250218 22700 14.76 20250416 59000 -55.85 20240711 22700 14.76 20250416 1.30 Y 281820 500 104 억 3048727 N N 7992 N 00 N
12 20250509 141009 55 60.00 KOSPI 의료·정밀기기 N N N Y 60 N 25950 -800 5 -2.99 3068051875 118312 59.91 26850 26850 25700 34750 18750 26750 25931.87 14.74 0 -21638 27283 27016 26733 26466 26183 27150 26600 104 8000 500 18720 50 1 20690323 5369 10.27 1.06 12 0.57 2526.00 24538.00 59000 20240711 -56.02 22700 20250416 14.32 41400 -37.32 20250218 22700 14.32 20250416 59000 -56.02 20240711 22700 14.32 20250416 1.30 Y 281820 500 104 억 3048727 N N 7992 N 00 N