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
372910/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
20250512,161114,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2950,-155,5,-4.99,1343377074,446140,544.05,3090,3125,2950,4035,2175,3105,3011.91,5.14,0,-77932,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,816,11.09,0.61,12,1.61,266.00,4866.00,6420,20240508,-54.05,2690,20250409,9.67,3860,-23.58,20250326,2690,9.67,20250409,6280,-53.03,20240513,2690,9.67,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,14769,N,00,N
20250512,151126,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2980,-125,5,-4.03,1099802781,363751,443.58,3090,3125,2975,4035,2175,3105,3023.50,5.14,0,-67250,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,825,11.20,0.61,12,1.31,266.00,4866.00,6420,20240508,-53.58,2690,20250409,10.78,3860,-22.80,20250326,2690,10.78,20250409,6280,-52.55,20240513,2690,10.78,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,141125,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2985,-120,5,-3.86,943111950,311270,379.58,3090,3125,2980,4035,2175,3105,3029.88,5.14,0,-35147,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,826,11.22,0.61,12,1.12,266.00,4866.00,6420,20240508,-53.50,2690,20250409,10.97,3860,-22.67,20250326,2690,10.97,20250409,6280,-52.47,20240513,2690,10.97,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,131123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3020,-85,5,-2.74,591792778,193965,236.53,3090,3125,3015,4035,2175,3105,3051.03,5.14,0,-6169,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,836,11.35,0.62,12,0.70,266.00,4866.00,6420,20240508,-52.96,2690,20250409,12.27,3860,-21.76,20250326,2690,12.27,20250409,6280,-51.91,20240513,2690,12.27,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,121124,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3030,-75,5,-2.42,442704831,144678,176.43,3090,3125,3015,4035,2175,3105,3059.93,5.14,0,5468,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,839,11.39,0.62,12,0.52,266.00,4866.00,6420,20240508,-52.80,2690,20250409,12.64,3860,-21.50,20250326,2690,12.64,20250409,6280,-51.75,20240513,2690,12.64,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,111123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3025,-80,5,-2.58,390586597,127465,155.44,3090,3125,3015,4035,2175,3105,3064.27,5.14,0,15317,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,837,11.37,0.62,12,0.46,266.00,4866.00,6420,20240508,-52.88,2690,20250409,12.45,3860,-21.63,20250326,2690,12.45,20250409,6280,-51.83,20240513,2690,12.45,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,101120,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3060,-45,5,-1.45,256238732,83312,101.60,3090,3125,3045,4035,2175,3105,3075.65,5.14,0,34408,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,847,11.50,0.63,12,0.30,266.00,4866.00,6420,20240508,-52.34,2690,20250409,13.75,3860,-20.73,20250326,2690,13.75,20250409,6280,-51.27,20240513,2690,13.75,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250512,091123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3085,-20,5,-0.64,109809180,35524,43.32,3090,3125,3075,4035,2175,3105,3091.13,5.14,0,17082,3168,3136,3098,3066,3028,3140,3070,55,930,200,1980,5,1,27674406,854,11.60,0.63,12,0.13,266.00,4866.00,6420,20240508,-51.95,2690,20250409,14.68,3860,-20.08,20250326,2690,14.68,20250409,6280,-50.88,20240513,2690,14.68,20250409,4.97,Y,372910,200,55 억,,1423139,N,N,2526,N,00,N
20250509,161113,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3105,0,3,0.00,252877526,82003,51.14,3105,3130,3060,4035,2175,3105,3083.76,5.18,0,-26477,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,859,11.67,0.64,12,0.30,266.00,4866.00,6560,20240425,-52.67,2690,20250409,15.43,3860,-19.56,20250326,2690,15.43,20250409,6280,-50.56,20240513,2690,15.43,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,2526,N,00,N
20250509,151126,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3095,-10,5,-0.32,224271131,72790,45.40,3105,3130,3060,4035,2175,3105,3081.07,5.18,0,-23302,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,857,11.64,0.64,12,0.26,266.00,4866.00,6560,20240425,-52.82,2690,20250409,15.06,3860,-19.82,20250326,2690,15.06,20250409,6280,-50.72,20240513,2690,15.06,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N
20250509,141121,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3075,-30,5,-0.97,148373431,48229,30.08,3105,3130,3060,4035,2175,3105,3076.44,5.18,0,-26715,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,851,11.56,0.63,12,0.17,266.00,4866.00,6560,20240425,-53.12,2690,20250409,14.31,3860,-20.34,20250326,2690,14.31,20250409,6280,-51.04,20240513,2690,14.31,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,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 161114 57 100.00 KOSPI 의료·정밀기기 N N N N N 2950 -155 5 -4.99 1343377074 446140 544.05 3090 3125 2950 4035 2175 3105 3011.91 5.14 0 -77932 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 816 11.09 0.61 12 1.61 266.00 4866.00 6420 20240508 -54.05 2690 20250409 9.67 3860 -23.58 20250326 2690 9.67 20250409 6280 -53.03 20240513 2690 9.67 20250409 4.97 Y 372910 200 55 억 1423139 N N 14769 N 00 N
3 20250512 151126 57 100.00 KOSPI 의료·정밀기기 N N N N N 2980 -125 5 -4.03 1099802781 363751 443.58 3090 3125 2975 4035 2175 3105 3023.50 5.14 0 -67250 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 825 11.20 0.61 12 1.31 266.00 4866.00 6420 20240508 -53.58 2690 20250409 10.78 3860 -22.80 20250326 2690 10.78 20250409 6280 -52.55 20240513 2690 10.78 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
4 20250512 141125 57 100.00 KOSPI 의료·정밀기기 N N N N N 2985 -120 5 -3.86 943111950 311270 379.58 3090 3125 2980 4035 2175 3105 3029.88 5.14 0 -35147 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 826 11.22 0.61 12 1.12 266.00 4866.00 6420 20240508 -53.50 2690 20250409 10.97 3860 -22.67 20250326 2690 10.97 20250409 6280 -52.47 20240513 2690 10.97 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
5 20250512 131123 57 100.00 KOSPI 의료·정밀기기 N N N N N 3020 -85 5 -2.74 591792778 193965 236.53 3090 3125 3015 4035 2175 3105 3051.03 5.14 0 -6169 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 836 11.35 0.62 12 0.70 266.00 4866.00 6420 20240508 -52.96 2690 20250409 12.27 3860 -21.76 20250326 2690 12.27 20250409 6280 -51.91 20240513 2690 12.27 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
6 20250512 121124 57 100.00 KOSPI 의료·정밀기기 N N N N N 3030 -75 5 -2.42 442704831 144678 176.43 3090 3125 3015 4035 2175 3105 3059.93 5.14 0 5468 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 839 11.39 0.62 12 0.52 266.00 4866.00 6420 20240508 -52.80 2690 20250409 12.64 3860 -21.50 20250326 2690 12.64 20250409 6280 -51.75 20240513 2690 12.64 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
7 20250512 111123 57 100.00 KOSPI 의료·정밀기기 N N N N N 3025 -80 5 -2.58 390586597 127465 155.44 3090 3125 3015 4035 2175 3105 3064.27 5.14 0 15317 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 837 11.37 0.62 12 0.46 266.00 4866.00 6420 20240508 -52.88 2690 20250409 12.45 3860 -21.63 20250326 2690 12.45 20250409 6280 -51.83 20240513 2690 12.45 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
8 20250512 101120 57 100.00 KOSPI 의료·정밀기기 N N N N N 3060 -45 5 -1.45 256238732 83312 101.60 3090 3125 3045 4035 2175 3105 3075.65 5.14 0 34408 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 847 11.50 0.63 12 0.30 266.00 4866.00 6420 20240508 -52.34 2690 20250409 13.75 3860 -20.73 20250326 2690 13.75 20250409 6280 -51.27 20240513 2690 13.75 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
9 20250512 091123 57 100.00 KOSPI 의료·정밀기기 N N N N N 3085 -20 5 -0.64 109809180 35524 43.32 3090 3125 3075 4035 2175 3105 3091.13 5.14 0 17082 3168 3136 3098 3066 3028 3140 3070 55 930 200 1980 5 1 27674406 854 11.60 0.63 12 0.13 266.00 4866.00 6420 20240508 -51.95 2690 20250409 14.68 3860 -20.08 20250326 2690 14.68 20250409 6280 -50.88 20240513 2690 14.68 20250409 4.97 Y 372910 200 55 억 1423139 N N 2526 N 00 N
10 20250509 161113 57 100.00 KOSPI 의료·정밀기기 N N N N N 3105 0 3 0.00 252877526 82003 51.14 3105 3130 3060 4035 2175 3105 3083.76 5.18 0 -26477 3255 3180 3140 3065 3025 3160 3045 55 930 200 1980 5 1 27674406 859 11.67 0.64 12 0.30 266.00 4866.00 6560 20240425 -52.67 2690 20250409 15.43 3860 -19.56 20250326 2690 15.43 20250409 6280 -50.56 20240513 2690 15.43 20250409 4.93 Y 372910 200 55 억 1433069 N N 2526 N 00 N
11 20250509 151126 57 100.00 KOSPI 의료·정밀기기 N N N N N 3095 -10 5 -0.32 224271131 72790 45.40 3105 3130 3060 4035 2175 3105 3081.07 5.18 0 -23302 3255 3180 3140 3065 3025 3160 3045 55 930 200 1980 5 1 27674406 857 11.64 0.64 12 0.26 266.00 4866.00 6560 20240425 -52.82 2690 20250409 15.06 3860 -19.82 20250326 2690 15.06 20250409 6280 -50.72 20240513 2690 15.06 20250409 4.93 Y 372910 200 55 억 1433069 N N 3637 N 00 N
12 20250509 141121 57 100.00 KOSPI 의료·정밀기기 N N N N N 3075 -30 5 -0.97 148373431 48229 30.08 3105 3130 3060 4035 2175 3105 3076.44 5.18 0 -26715 3255 3180 3140 3065 3025 3160 3045 55 930 200 1980 5 1 27674406 851 11.56 0.63 12 0.17 266.00 4866.00 6560 20240425 -53.12 2690 20250409 14.31 3860 -20.34 20250326 2690 14.31 20250409 6280 -51.04 20240513 2690 14.31 20250409 4.93 Y 372910 200 55 억 1433069 N N 3637 N 00 N