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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003160/price/prices-20250201.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
20250228,160146,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13220,-820,5,-5.84,9343350060,701551,52.96,13470,13630,13110,18250,9830,14040,13317.80,7.91,0,89313,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3741,119.10,2.37,12,2.48,111.00,5584.00,30800,20240627,-57.08,6170,20240219,114.26,20650,-35.98,20250220,13110,0.84,20250228,30800,-57.08,20240627,8150,62.21,20240228,3.45,N,003160,500,172 억,,2239056,N,N,874,N,00,N
20250228,150146,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13200,-840,5,-5.98,8848776110,664059,50.13,13470,13630,13110,18250,9830,14040,13324.79,7.91,0,85893,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3736,118.92,2.36,12,2.35,111.00,5584.00,30800,20240627,-57.14,6170,20240219,113.94,20650,-36.08,20250220,13110,0.69,20250228,30800,-57.14,20240627,8150,61.96,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,140146,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13210,-830,5,-5.91,7895394870,591722,44.67,13470,13630,13110,18250,9830,14040,13342.53,7.91,0,72564,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3738,119.01,2.37,12,2.09,111.00,5584.00,30800,20240627,-57.11,6170,20240219,114.10,20650,-36.03,20250220,13110,0.76,20250228,30800,-57.11,20240627,8150,62.09,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,130146,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13180,-860,5,-6.13,6885370840,515322,38.90,13470,13630,13110,18250,9830,14040,13360.69,7.91,0,62314,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3730,118.74,2.36,12,1.82,111.00,5584.00,30800,20240627,-57.21,6170,20240219,113.61,20650,-36.17,20250220,13110,0.53,20250228,30800,-57.21,20240627,8150,61.72,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,120145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13210,-830,5,-5.91,5908625210,441174,33.30,13470,13630,13200,18250,9830,14040,13392.28,7.91,0,49505,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3738,119.01,2.37,12,1.56,111.00,5584.00,30800,20240627,-57.11,6170,20240219,114.10,20650,-36.03,20250220,13200,0.08,20250228,30800,-57.11,20240627,8150,62.09,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,110145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13350,-690,5,-4.91,4723399670,351828,26.56,13470,13630,13210,18250,9830,14040,13424.50,7.91,0,39495,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3778,120.27,2.39,12,1.24,111.00,5584.00,30800,20240627,-56.66,6170,20240219,116.37,20650,-35.35,20250220,13210,1.06,20250228,30800,-56.66,20240627,8150,63.80,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,100145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13610,-430,5,-3.06,3415572490,254567,19.22,13470,13630,13210,18250,9830,14040,13416.05,7.91,0,43520,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3852,122.61,2.44,12,0.90,111.00,5584.00,30800,20240627,-55.81,6170,20240219,120.58,20650,-34.09,20250220,13210,3.03,20250228,30800,-55.81,20240627,8150,66.99,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250228,090146,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13300,-740,5,-5.27,721481590,53694,4.05,13470,13580,13290,18250,9830,14040,13431.66,7.91,0,-5600,16486,15262,14636,13412,12786,14950,13100,172,4210,500,8700,10,1,28300000,3764,119.82,2.38,12,0.19,111.00,5584.00,30800,20240627,-56.82,6170,20240219,115.56,20650,-35.59,20250220,13290,0.08,20250228,30800,-56.82,20240627,8150,63.19,20240228,3.45,N,003160,500,172 억,,2239056,N,N,3174,N,00,N
20250227,160144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14040,-1220,5,-7.99,19284866320,1310026,130.49,15500,15860,14010,19830,10690,15260,14722.29,7.80,0,15204,16593,15926,15523,14856,14453,15725,14655,172,4570,500,9460,10,1,28300000,3973,126.49,2.51,12,4.63,111.00,5584.00,30800,20240627,-54.42,6150,20240216,128.29,20650,-32.01,20250220,14010,0.21,20250227,30800,-54.42,20240627,8150,72.27,20240227,3.42,N,003160,500,172 억,,2207944,N,N,3174,N,00,N
20250227,150145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14040,-1220,5,-7.99,17909188550,1211986,120.73,15500,15860,14010,19830,10690,15260,14776.72,7.80,0,10209,16593,15926,15523,14856,14453,15725,14655,172,4570,500,9460,10,1,28300000,3973,126.49,2.51,12,4.28,111.00,5584.00,30800,20240627,-54.42,6150,20240216,128.29,20650,-32.01,20250220,14010,0.21,20250227,30800,-54.42,20240627,8150,72.27,20240227,3.42,N,003160,500,172 억,,2207944,N,N,298,N,00,N
20250227,140145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14330,-930,5,-6.09,14640515060,980315,97.65,15500,15860,14300,19830,10690,15260,14934.50,7.80,0,-32282,16593,15926,15523,14856,14453,15725,14655,172,4570,500,9460,10,1,28300000,4055,129.10,2.57,12,3.46,111.00,5584.00,30800,20240627,-53.47,6150,20240216,133.01,20650,-30.61,20250220,14110,1.56,20250102,30800,-53.47,20240627,8150,75.83,20240227,3.42,N,003160,500,172 억,,2207944,N,N,298,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 20250228 160146 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13220 -820 5 -5.84 9343350060 701551 52.96 13470 13630 13110 18250 9830 14040 13317.80 7.91 0 89313 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3741 119.10 2.37 12 2.48 111.00 5584.00 30800 20240627 -57.08 6170 20240219 114.26 20650 -35.98 20250220 13110 0.84 20250228 30800 -57.08 20240627 8150 62.21 20240228 3.45 N 003160 500 172 억 2239056 N N 874 N 00 N
3 20250228 150146 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13200 -840 5 -5.98 8848776110 664059 50.13 13470 13630 13110 18250 9830 14040 13324.79 7.91 0 85893 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3736 118.92 2.36 12 2.35 111.00 5584.00 30800 20240627 -57.14 6170 20240219 113.94 20650 -36.08 20250220 13110 0.69 20250228 30800 -57.14 20240627 8150 61.96 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
4 20250228 140146 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13210 -830 5 -5.91 7895394870 591722 44.67 13470 13630 13110 18250 9830 14040 13342.53 7.91 0 72564 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3738 119.01 2.37 12 2.09 111.00 5584.00 30800 20240627 -57.11 6170 20240219 114.10 20650 -36.03 20250220 13110 0.76 20250228 30800 -57.11 20240627 8150 62.09 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
5 20250228 130146 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13180 -860 5 -6.13 6885370840 515322 38.90 13470 13630 13110 18250 9830 14040 13360.69 7.91 0 62314 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3730 118.74 2.36 12 1.82 111.00 5584.00 30800 20240627 -57.21 6170 20240219 113.61 20650 -36.17 20250220 13110 0.53 20250228 30800 -57.21 20240627 8150 61.72 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
6 20250228 120145 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13210 -830 5 -5.91 5908625210 441174 33.30 13470 13630 13200 18250 9830 14040 13392.28 7.91 0 49505 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3738 119.01 2.37 12 1.56 111.00 5584.00 30800 20240627 -57.11 6170 20240219 114.10 20650 -36.03 20250220 13200 0.08 20250228 30800 -57.11 20240627 8150 62.09 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
7 20250228 110145 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13350 -690 5 -4.91 4723399670 351828 26.56 13470 13630 13210 18250 9830 14040 13424.50 7.91 0 39495 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3778 120.27 2.39 12 1.24 111.00 5584.00 30800 20240627 -56.66 6170 20240219 116.37 20650 -35.35 20250220 13210 1.06 20250228 30800 -56.66 20240627 8150 63.80 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
8 20250228 100145 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13610 -430 5 -3.06 3415572490 254567 19.22 13470 13630 13210 18250 9830 14040 13416.05 7.91 0 43520 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3852 122.61 2.44 12 0.90 111.00 5584.00 30800 20240627 -55.81 6170 20240219 120.58 20650 -34.09 20250220 13210 3.03 20250228 30800 -55.81 20240627 8150 66.99 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
9 20250228 090146 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13300 -740 5 -5.27 721481590 53694 4.05 13470 13580 13290 18250 9830 14040 13431.66 7.91 0 -5600 16486 15262 14636 13412 12786 14950 13100 172 4210 500 8700 10 1 28300000 3764 119.82 2.38 12 0.19 111.00 5584.00 30800 20240627 -56.82 6170 20240219 115.56 20650 -35.59 20250220 13290 0.08 20250228 30800 -56.82 20240627 8150 63.19 20240228 3.45 N 003160 500 172 억 2239056 N N 3174 N 00 N
10 20250227 160144 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14040 -1220 5 -7.99 19284866320 1310026 130.49 15500 15860 14010 19830 10690 15260 14722.29 7.80 0 15204 16593 15926 15523 14856 14453 15725 14655 172 4570 500 9460 10 1 28300000 3973 126.49 2.51 12 4.63 111.00 5584.00 30800 20240627 -54.42 6150 20240216 128.29 20650 -32.01 20250220 14010 0.21 20250227 30800 -54.42 20240627 8150 72.27 20240227 3.42 N 003160 500 172 억 2207944 N N 3174 N 00 N
11 20250227 150145 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14040 -1220 5 -7.99 17909188550 1211986 120.73 15500 15860 14010 19830 10690 15260 14776.72 7.80 0 10209 16593 15926 15523 14856 14453 15725 14655 172 4570 500 9460 10 1 28300000 3973 126.49 2.51 12 4.28 111.00 5584.00 30800 20240627 -54.42 6150 20240216 128.29 20650 -32.01 20250220 14010 0.21 20250227 30800 -54.42 20240627 8150 72.27 20240227 3.42 N 003160 500 172 억 2207944 N N 298 N 00 N
12 20250227 140145 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14330 -930 5 -6.09 14640515060 980315 97.65 15500 15860 14300 19830 10690 15260 14934.50 7.80 0 -32282 16593 15926 15523 14856 14453 15725 14655 172 4570 500 9460 10 1 28300000 4055 129.10 2.57 12 3.46 111.00 5584.00 30800 20240627 -53.47 6150 20240216 133.01 20650 -30.61 20250220 14110 1.56 20250102 30800 -53.47 20240627 8150 75.83 20240227 3.42 N 003160 500 172 억 2207944 N N 298 N 00 N