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
003160/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
20250512,160138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15270,870,2,6.04,11033658010,734203,384.77,14610,15360,14400,18720,10080,14400,15027.75,7.57,0,37057,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4321,391.54,2.70,12,2.59,39.00,5657.00,30800,20240627,-50.42,9860,20241209,54.87,20650,-26.05,20250220,10870,40.48,20250311,30800,-50.42,20240627,9860,54.87,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,8162,N,00,N
20250512,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14930,530,2,3.68,7660236970,512625,268.65,14610,15360,14400,18720,10080,14400,14943.16,7.57,0,28880,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4225,382.82,2.64,12,1.81,39.00,5657.00,30800,20240627,-51.53,9860,20241209,51.42,20650,-27.70,20250220,10870,37.35,20250311,30800,-51.53,20240627,9860,51.42,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,140139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14900,500,2,3.47,3619477240,244550,128.16,14610,15120,14400,18720,10080,14400,14800.56,7.57,0,65385,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4217,382.05,2.63,12,0.86,39.00,5657.00,30800,20240627,-51.62,9860,20241209,51.12,20650,-27.85,20250220,10870,37.07,20250311,30800,-51.62,20240627,9860,51.12,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,130139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14840,440,2,3.06,3465455260,234171,122.72,14610,15120,14400,18720,10080,14400,14798.82,7.57,0,65359,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4200,380.51,2.62,12,0.83,39.00,5657.00,30800,20240627,-51.82,9860,20241209,50.51,20650,-28.14,20250220,10870,36.52,20250311,30800,-51.82,20240627,9860,50.51,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,120139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14900,500,2,3.47,3064721230,207110,108.54,14610,15120,14400,18720,10080,14400,14797.55,7.57,0,65930,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4217,382.05,2.63,12,0.73,39.00,5657.00,30800,20240627,-51.62,9860,20241209,51.12,20650,-27.85,20250220,10870,37.07,20250311,30800,-51.62,20240627,9860,51.12,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,110139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14800,400,2,2.78,1531935990,104779,54.91,14610,14840,14400,18720,10080,14400,14620.64,7.57,0,30018,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4188,379.49,2.62,12,0.37,39.00,5657.00,30800,20240627,-51.95,9860,20241209,50.10,20650,-28.33,20250220,10870,36.15,20250311,30800,-51.95,20240627,9860,50.10,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,100139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14490,90,2,0.62,719097750,49420,25.90,14610,14660,14400,18720,10080,14400,14550.74,7.57,0,2780,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4101,371.54,2.56,12,0.17,39.00,5657.00,30800,20240627,-52.95,9860,20241209,46.96,20650,-29.83,20250220,10870,33.30,20250311,30800,-52.95,20240627,9860,46.96,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250512,090139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14610,210,2,1.46,37900730,2594,1.36,14610,14650,14590,18720,10080,14400,14610.92,7.57,0,626,15166,14782,14496,14112,13826,14640,13970,172,4320,500,10080,10,1,28300000,4135,374.62,2.58,12,0.01,39.00,5657.00,30800,20240627,-52.56,9860,20241209,48.17,20650,-29.25,20250220,10870,34.41,20250311,30800,-52.56,20240627,9860,48.17,20241209,4.68,Y,003160,500,172 억,,2141541,N,N,16227,N,00,N
20250509,160138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14400,-380,5,-2.57,2746683835,190814,62.01,14880,14880,14210,19210,10350,14780,14394.06,7.85,0,-41953,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4075,369.23,2.55,12,0.67,39.00,5657.00,30800,20240627,-53.25,9860,20241209,46.04,20650,-30.27,20250220,10870,32.47,20250311,30800,-53.25,20240627,9860,46.04,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,16225,N,00,N
20250509,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14370,-410,5,-2.77,2475328375,171939,55.87,14880,14880,14210,19210,10350,14780,14396.00,7.85,0,-40092,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4067,368.46,2.54,12,0.61,39.00,5657.00,30800,20240627,-53.34,9860,20241209,45.74,20650,-30.41,20250220,10870,32.20,20250311,30800,-53.34,20240627,9860,45.74,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N
20250509,140138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14320,-460,5,-3.11,2242046420,155664,50.58,14880,14880,14210,19210,10350,14780,14402.52,7.85,0,-39642,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4053,367.18,2.53,12,0.55,39.00,5657.00,30800,20240627,-53.51,9860,20241209,45.23,20650,-30.65,20250220,10870,31.74,20250311,30800,-53.51,20240627,9860,45.23,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,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 160138 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 15270 870 2 6.04 11033658010 734203 384.77 14610 15360 14400 18720 10080 14400 15027.75 7.57 0 37057 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4321 391.54 2.70 12 2.59 39.00 5657.00 30800 20240627 -50.42 9860 20241209 54.87 20650 -26.05 20250220 10870 40.48 20250311 30800 -50.42 20240627 9860 54.87 20241209 4.68 Y 003160 500 172 억 2141541 N N 8162 N 00 N
3 20250512 150139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14930 530 2 3.68 7660236970 512625 268.65 14610 15360 14400 18720 10080 14400 14943.16 7.57 0 28880 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4225 382.82 2.64 12 1.81 39.00 5657.00 30800 20240627 -51.53 9860 20241209 51.42 20650 -27.70 20250220 10870 37.35 20250311 30800 -51.53 20240627 9860 51.42 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
4 20250512 140139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14900 500 2 3.47 3619477240 244550 128.16 14610 15120 14400 18720 10080 14400 14800.56 7.57 0 65385 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4217 382.05 2.63 12 0.86 39.00 5657.00 30800 20240627 -51.62 9860 20241209 51.12 20650 -27.85 20250220 10870 37.07 20250311 30800 -51.62 20240627 9860 51.12 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
5 20250512 130139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14840 440 2 3.06 3465455260 234171 122.72 14610 15120 14400 18720 10080 14400 14798.82 7.57 0 65359 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4200 380.51 2.62 12 0.83 39.00 5657.00 30800 20240627 -51.82 9860 20241209 50.51 20650 -28.14 20250220 10870 36.52 20250311 30800 -51.82 20240627 9860 50.51 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
6 20250512 120139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14900 500 2 3.47 3064721230 207110 108.54 14610 15120 14400 18720 10080 14400 14797.55 7.57 0 65930 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4217 382.05 2.63 12 0.73 39.00 5657.00 30800 20240627 -51.62 9860 20241209 51.12 20650 -27.85 20250220 10870 37.07 20250311 30800 -51.62 20240627 9860 51.12 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
7 20250512 110139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14800 400 2 2.78 1531935990 104779 54.91 14610 14840 14400 18720 10080 14400 14620.64 7.57 0 30018 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4188 379.49 2.62 12 0.37 39.00 5657.00 30800 20240627 -51.95 9860 20241209 50.10 20650 -28.33 20250220 10870 36.15 20250311 30800 -51.95 20240627 9860 50.10 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
8 20250512 100139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14490 90 2 0.62 719097750 49420 25.90 14610 14660 14400 18720 10080 14400 14550.74 7.57 0 2780 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4101 371.54 2.56 12 0.17 39.00 5657.00 30800 20240627 -52.95 9860 20241209 46.96 20650 -29.83 20250220 10870 33.30 20250311 30800 -52.95 20240627 9860 46.96 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
9 20250512 090139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14610 210 2 1.46 37900730 2594 1.36 14610 14650 14590 18720 10080 14400 14610.92 7.57 0 626 15166 14782 14496 14112 13826 14640 13970 172 4320 500 10080 10 1 28300000 4135 374.62 2.58 12 0.01 39.00 5657.00 30800 20240627 -52.56 9860 20241209 48.17 20650 -29.25 20250220 10870 34.41 20250311 30800 -52.56 20240627 9860 48.17 20241209 4.68 Y 003160 500 172 억 2141541 N N 16227 N 00 N
10 20250509 160138 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14400 -380 5 -2.57 2746683835 190814 62.01 14880 14880 14210 19210 10350 14780 14394.06 7.85 0 -41953 15293 15036 14883 14626 14473 14960 14550 172 4430 500 10340 10 1 28300000 4075 369.23 2.55 12 0.67 39.00 5657.00 30800 20240627 -53.25 9860 20241209 46.04 20650 -30.27 20250220 10870 32.47 20250311 30800 -53.25 20240627 9860 46.04 20241209 4.74 Y 003160 500 172 억 2221893 N N 16225 N 00 N
11 20250509 150139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14370 -410 5 -2.77 2475328375 171939 55.87 14880 14880 14210 19210 10350 14780 14396.00 7.85 0 -40092 15293 15036 14883 14626 14473 14960 14550 172 4430 500 10340 10 1 28300000 4067 368.46 2.54 12 0.61 39.00 5657.00 30800 20240627 -53.34 9860 20241209 45.74 20650 -30.41 20250220 10870 32.20 20250311 30800 -53.34 20240627 9860 45.74 20241209 4.74 Y 003160 500 172 억 2221893 N N 8497 N 00 N
12 20250509 140138 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14320 -460 5 -3.11 2242046420 155664 50.58 14880 14880 14210 19210 10350 14780 14402.52 7.85 0 -39642 15293 15036 14883 14626 14473 14960 14550 172 4430 500 10340 10 1 28300000 4053 367.18 2.53 12 0.55 39.00 5657.00 30800 20240627 -53.51 9860 20241209 45.23 20650 -30.65 20250220 10870 31.74 20250311 30800 -53.51 20240627 9860 45.23 20241209 4.74 Y 003160 500 172 억 2221893 N N 8497 N 00 N