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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003160/price/prices-20250301.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
20250318,160142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14160,140,2,1.00,17068106455,1199028,61.65,14610,14890,13910,18220,9820,14020,14235.07,9.93,0,-238386,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,4007,363.08,2.50,12,4.24,39.00,5657.00,30800,20240627,-54.03,9240,20240326,53.25,20650,-31.43,20250220,10870,30.27,20250311,30800,-54.03,20240627,9240,53.25,20240326,4.65,N,003160,500,172 억,,2808958,N,N,387,N,00,N
20250318,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14080,60,2,0.43,16167688635,1135237,58.37,14610,14890,13910,18220,9820,14020,14241.69,9.93,0,-239315,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3985,361.03,2.49,12,4.01,39.00,5657.00,30800,20240627,-54.29,9240,20240326,52.38,20650,-31.82,20250220,10870,29.53,20250311,30800,-54.29,20240627,9240,52.38,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13970,-50,5,-0.36,15303046295,1073599,55.20,14610,14890,13910,18220,9820,14020,14253.97,9.93,0,-235851,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3954,358.21,2.47,12,3.79,39.00,5657.00,30800,20240627,-54.64,9240,20240326,51.19,20650,-32.35,20250220,10870,28.52,20250311,30800,-54.64,20240627,9240,51.19,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,130142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14020,0,3,0.00,14249067635,998243,51.33,14610,14890,13910,18220,9820,14020,14274.15,9.93,0,-198455,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3968,359.49,2.48,12,3.53,39.00,5657.00,30800,20240627,-54.48,9240,20240326,51.73,20650,-32.11,20250220,10870,28.98,20250311,30800,-54.48,20240627,9240,51.73,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,120142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14060,40,2,0.29,13761570655,963513,49.54,14610,14890,13910,18220,9820,14020,14282.70,9.93,0,-186423,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3979,360.51,2.49,12,3.40,39.00,5657.00,30800,20240627,-54.35,9240,20240326,52.16,20650,-31.91,20250220,10870,29.35,20250311,30800,-54.35,20240627,9240,52.16,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,110142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14050,30,2,0.21,12929623045,904206,46.49,14610,14890,13910,18220,9820,14020,14299.42,9.93,0,-172606,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3976,360.26,2.48,12,3.20,39.00,5657.00,30800,20240627,-54.38,9240,20240326,52.06,20650,-31.96,20250220,10870,29.25,20250311,30800,-54.38,20240627,9240,52.06,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,100143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14110,90,2,0.64,10033330560,697616,35.87,14610,14890,14100,18220,9820,14020,14382.31,9.93,0,-187415,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,3993,361.79,2.49,12,2.47,39.00,5657.00,30800,20240627,-54.19,9240,20240326,52.71,20650,-31.67,20250220,10870,29.81,20250311,30800,-54.19,20240627,9240,52.71,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250318,090143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14370,350,2,2.50,2983139450,203771,10.48,14610,14890,14370,18220,9820,14020,14639.67,9.93,0,-55179,14793,14406,13903,13516,13013,14600,13710,172,4200,500,8690,10,1,28300000,4067,368.46,2.54,12,0.72,39.00,5657.00,30800,20240627,-53.34,9240,20240326,55.52,20650,-30.41,20250220,10870,32.20,20250311,30800,-53.34,20240627,9240,55.52,20240326,4.65,N,003160,500,172 억,,2808958,N,N,5292,N,00,N
20250317,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14020,950,2,7.27,27052899370,1932724,88.65,13630,14290,13400,16990,9150,13070,13997.27,10.14,0,-63910,14450,13760,12790,12100,11130,14105,12445,172,3920,500,8100,10,1,28300000,3968,126.31,2.51,12,6.83,111.00,5584.00,30800,20240627,-54.48,9040,20240305,55.09,20650,-32.11,20250220,10870,28.98,20250311,30800,-54.48,20240627,9240,51.73,20240326,4.55,N,003160,500,172 억,,2869353,N,N,5134,N,00,N
20250317,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14090,1020,2,7.80,25999297545,1857755,85.21,13630,14290,13400,16990,9150,13070,13995.01,10.14,0,-49358,14450,13760,12790,12100,11130,14105,12445,172,3920,500,8100,10,1,28300000,3987,126.94,2.52,12,6.56,111.00,5584.00,30800,20240627,-54.25,9040,20240305,55.86,20650,-31.77,20250220,10870,29.62,20250311,30800,-54.25,20240627,9240,52.49,20240326,4.55,N,003160,500,172 억,,2869353,N,N,4207,N,00,N
20250317,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14130,1060,2,8.11,24444104315,1747642,80.16,13630,14290,13400,16990,9150,13070,13986.91,10.14,0,-53544,14450,13760,12790,12100,11130,14105,12445,172,3920,500,8100,10,1,28300000,3999,127.30,2.53,12,6.18,111.00,5584.00,30800,20240627,-54.12,9040,20240305,56.31,20650,-31.57,20250220,10870,29.99,20250311,30800,-54.12,20240627,9240,52.92,20240326,4.55,N,003160,500,172 억,,2869353,N,N,4207,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 20250318 160142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14160 140 2 1.00 17068106455 1199028 61.65 14610 14890 13910 18220 9820 14020 14235.07 9.93 0 -238386 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 4007 363.08 2.50 12 4.24 39.00 5657.00 30800 20240627 -54.03 9240 20240326 53.25 20650 -31.43 20250220 10870 30.27 20250311 30800 -54.03 20240627 9240 53.25 20240326 4.65 N 003160 500 172 억 2808958 N N 387 N 00 N
3 20250318 150143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14080 60 2 0.43 16167688635 1135237 58.37 14610 14890 13910 18220 9820 14020 14241.69 9.93 0 -239315 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3985 361.03 2.49 12 4.01 39.00 5657.00 30800 20240627 -54.29 9240 20240326 52.38 20650 -31.82 20250220 10870 29.53 20250311 30800 -54.29 20240627 9240 52.38 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
4 20250318 140142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13970 -50 5 -0.36 15303046295 1073599 55.20 14610 14890 13910 18220 9820 14020 14253.97 9.93 0 -235851 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3954 358.21 2.47 12 3.79 39.00 5657.00 30800 20240627 -54.64 9240 20240326 51.19 20650 -32.35 20250220 10870 28.52 20250311 30800 -54.64 20240627 9240 51.19 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
5 20250318 130142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14020 0 3 0.00 14249067635 998243 51.33 14610 14890 13910 18220 9820 14020 14274.15 9.93 0 -198455 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3968 359.49 2.48 12 3.53 39.00 5657.00 30800 20240627 -54.48 9240 20240326 51.73 20650 -32.11 20250220 10870 28.98 20250311 30800 -54.48 20240627 9240 51.73 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
6 20250318 120142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14060 40 2 0.29 13761570655 963513 49.54 14610 14890 13910 18220 9820 14020 14282.70 9.93 0 -186423 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3979 360.51 2.49 12 3.40 39.00 5657.00 30800 20240627 -54.35 9240 20240326 52.16 20650 -31.91 20250220 10870 29.35 20250311 30800 -54.35 20240627 9240 52.16 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
7 20250318 110142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14050 30 2 0.21 12929623045 904206 46.49 14610 14890 13910 18220 9820 14020 14299.42 9.93 0 -172606 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3976 360.26 2.48 12 3.20 39.00 5657.00 30800 20240627 -54.38 9240 20240326 52.06 20650 -31.96 20250220 10870 29.25 20250311 30800 -54.38 20240627 9240 52.06 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
8 20250318 100143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14110 90 2 0.64 10033330560 697616 35.87 14610 14890 14100 18220 9820 14020 14382.31 9.93 0 -187415 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 3993 361.79 2.49 12 2.47 39.00 5657.00 30800 20240627 -54.19 9240 20240326 52.71 20650 -31.67 20250220 10870 29.81 20250311 30800 -54.19 20240627 9240 52.71 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
9 20250318 090143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14370 350 2 2.50 2983139450 203771 10.48 14610 14890 14370 18220 9820 14020 14639.67 9.93 0 -55179 14793 14406 13903 13516 13013 14600 13710 172 4200 500 8690 10 1 28300000 4067 368.46 2.54 12 0.72 39.00 5657.00 30800 20240627 -53.34 9240 20240326 55.52 20650 -30.41 20250220 10870 32.20 20250311 30800 -53.34 20240627 9240 55.52 20240326 4.65 N 003160 500 172 억 2808958 N N 5292 N 00 N
10 20250317 160143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14020 950 2 7.27 27052899370 1932724 88.65 13630 14290 13400 16990 9150 13070 13997.27 10.14 0 -63910 14450 13760 12790 12100 11130 14105 12445 172 3920 500 8100 10 1 28300000 3968 126.31 2.51 12 6.83 111.00 5584.00 30800 20240627 -54.48 9040 20240305 55.09 20650 -32.11 20250220 10870 28.98 20250311 30800 -54.48 20240627 9240 51.73 20240326 4.55 N 003160 500 172 억 2869353 N N 5134 N 00 N
11 20250317 150142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14090 1020 2 7.80 25999297545 1857755 85.21 13630 14290 13400 16990 9150 13070 13995.01 10.14 0 -49358 14450 13760 12790 12100 11130 14105 12445 172 3920 500 8100 10 1 28300000 3987 126.94 2.52 12 6.56 111.00 5584.00 30800 20240627 -54.25 9040 20240305 55.86 20650 -31.77 20250220 10870 29.62 20250311 30800 -54.25 20240627 9240 52.49 20240326 4.55 N 003160 500 172 억 2869353 N N 4207 N 00 N
12 20250317 140142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14130 1060 2 8.11 24444104315 1747642 80.16 13630 14290 13400 16990 9150 13070 13986.91 10.14 0 -53544 14450 13760 12790 12100 11130 14105 12445 172 3920 500 8100 10 1 28300000 3999 127.30 2.53 12 6.18 111.00 5584.00 30800 20240627 -54.12 9040 20240305 56.31 20650 -31.57 20250220 10870 29.99 20250311 30800 -54.12 20240627 9240 52.92 20240326 4.55 N 003160 500 172 억 2869353 N N 4207 N 00 N