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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17960,-420,5,-2.29,38294092980,2061603,30.19,18780,19380,17760,23850,12870,18380,18575.54,8.86,0,-251398,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5083,161.80,3.22,12,7.28,111.00,5584.00,30800,20240627,-41.69,5870,20240208,205.96,20650,-13.03,20250220,14110,27.29,20250102,30800,-41.69,20240627,7800,130.26,20240221,3.53,N,003160,500,172 억,,2506188,N,N,977,N,00,N
20250221,150144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17940,-440,5,-2.39,37349407170,2008975,29.42,18780,19380,17760,23850,12870,18380,18591.64,8.86,0,-243668,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5077,161.62,3.21,12,7.10,111.00,5584.00,30800,20240627,-41.75,5870,20240208,205.62,20650,-13.12,20250220,14110,27.14,20250102,30800,-41.75,20240627,7800,130.00,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,140143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18060,-320,5,-1.74,34896478780,1872237,27.42,18780,19380,17880,23850,12870,18380,18639.41,8.86,0,-202604,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5111,162.70,3.23,12,6.62,111.00,5584.00,30800,20240627,-41.36,5870,20240208,207.67,20650,-12.54,20250220,14110,27.99,20250102,30800,-41.36,20240627,7800,131.54,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,130143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18140,-240,5,-1.31,33122173370,1773676,25.98,18780,19380,17880,23850,12870,18380,18674.89,8.86,0,-172706,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5134,163.42,3.25,12,6.27,111.00,5584.00,30800,20240627,-41.10,5870,20240208,209.03,20650,-12.15,20250220,14110,28.56,20250102,30800,-41.10,20240627,7800,132.56,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,120143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18290,-90,5,-0.49,30928655820,1652461,24.20,18780,19380,17880,23850,12870,18380,18717.44,8.86,0,-167595,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5176,164.77,3.28,12,5.84,111.00,5584.00,30800,20240627,-40.62,5870,20240208,211.58,20650,-11.43,20250220,14110,29.62,20250102,30800,-40.62,20240627,7800,134.49,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,110144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18070,-310,5,-1.69,28976158960,1544960,22.63,18780,19380,17880,23850,12870,18380,18756.13,8.86,0,-141743,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5114,162.79,3.24,12,5.46,111.00,5584.00,30800,20240627,-41.33,5870,20240208,207.84,20650,-12.49,20250220,14110,28.07,20250102,30800,-41.33,20240627,7800,131.67,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,100144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18840,460,2,2.50,20443586480,1077438,15.78,18780,19380,18500,23850,12870,18380,18976.20,8.86,0,-34317,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5332,169.73,3.37,12,3.81,111.00,5584.00,30800,20240627,-38.83,5870,20240208,220.95,20650,-8.77,20250220,14110,33.52,20250102,30800,-38.83,20240627,7800,141.54,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250221,090143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18720,340,2,1.85,2215431820,118388,1.73,18780,18880,18520,23850,12870,18380,18723.47,8.86,0,-18006,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5298,168.65,3.35,12,0.42,111.00,5584.00,30800,20240627,-39.22,5870,20240208,218.91,20650,-9.35,20250220,14110,32.67,20250102,30800,-39.22,20240627,7800,140.00,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N
20250220,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18380,1100,2,6.37,125594184890,6757648,474.15,17280,20650,17000,22450,12100,17280,18585.79,9.30,0,-122833,18440,17860,17120,16540,15800,18150,16830,172,5170,500,10710,10,1,28300000,5202,165.59,3.29,12,23.88,111.00,5584.00,30800,20240627,-40.32,5800,20240207,216.90,20650,-10.99,20250220,14110,30.26,20250102,30800,-40.32,20240627,7140,157.42,20240220,3.34,N,003160,500,172 억,,2631187,N,N,723,N,00,N
20250220,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18230,950,2,5.50,115947560310,6235800,437.53,17280,20650,17000,22450,12100,17280,18593.93,9.30,0,-159363,18440,17860,17120,16540,15800,18150,16830,172,5170,500,10710,10,1,28300000,5159,164.23,3.26,12,22.03,111.00,5584.00,30800,20240627,-40.81,5800,20240207,214.31,20650,-11.72,20250220,14110,29.20,20250102,30800,-40.81,20240627,7140,155.32,20240220,3.34,N,003160,500,172 억,,2631187,N,N,3919,N,00,N
20250220,140144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18470,1190,2,6.89,63070303250,3342854,234.55,17280,20650,17000,22450,12100,17280,18867.36,9.30,0,-253144,18440,17860,17120,16540,15800,18150,16830,172,5170,500,10710,10,1,28300000,5227,166.40,3.31,12,11.81,111.00,5584.00,30800,20240627,-40.03,5800,20240207,218.45,20650,-10.56,20250220,14110,30.90,20250102,30800,-40.03,20240627,7140,158.68,20240220,3.34,N,003160,500,172 억,,2631187,N,N,3919,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 20250221 160143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17960 -420 5 -2.29 38294092980 2061603 30.19 18780 19380 17760 23850 12870 18380 18575.54 8.86 0 -251398 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5083 161.80 3.22 12 7.28 111.00 5584.00 30800 20240627 -41.69 5870 20240208 205.96 20650 -13.03 20250220 14110 27.29 20250102 30800 -41.69 20240627 7800 130.26 20240221 3.53 N 003160 500 172 억 2506188 N N 977 N 00 N
3 20250221 150144 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17940 -440 5 -2.39 37349407170 2008975 29.42 18780 19380 17760 23850 12870 18380 18591.64 8.86 0 -243668 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5077 161.62 3.21 12 7.10 111.00 5584.00 30800 20240627 -41.75 5870 20240208 205.62 20650 -13.12 20250220 14110 27.14 20250102 30800 -41.75 20240627 7800 130.00 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
4 20250221 140143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18060 -320 5 -1.74 34896478780 1872237 27.42 18780 19380 17880 23850 12870 18380 18639.41 8.86 0 -202604 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5111 162.70 3.23 12 6.62 111.00 5584.00 30800 20240627 -41.36 5870 20240208 207.67 20650 -12.54 20250220 14110 27.99 20250102 30800 -41.36 20240627 7800 131.54 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
5 20250221 130143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18140 -240 5 -1.31 33122173370 1773676 25.98 18780 19380 17880 23850 12870 18380 18674.89 8.86 0 -172706 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5134 163.42 3.25 12 6.27 111.00 5584.00 30800 20240627 -41.10 5870 20240208 209.03 20650 -12.15 20250220 14110 28.56 20250102 30800 -41.10 20240627 7800 132.56 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
6 20250221 120143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18290 -90 5 -0.49 30928655820 1652461 24.20 18780 19380 17880 23850 12870 18380 18717.44 8.86 0 -167595 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5176 164.77 3.28 12 5.84 111.00 5584.00 30800 20240627 -40.62 5870 20240208 211.58 20650 -11.43 20250220 14110 29.62 20250102 30800 -40.62 20240627 7800 134.49 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
7 20250221 110144 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18070 -310 5 -1.69 28976158960 1544960 22.63 18780 19380 17880 23850 12870 18380 18756.13 8.86 0 -141743 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5114 162.79 3.24 12 5.46 111.00 5584.00 30800 20240627 -41.33 5870 20240208 207.84 20650 -12.49 20250220 14110 28.07 20250102 30800 -41.33 20240627 7800 131.67 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
8 20250221 100144 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18840 460 2 2.50 20443586480 1077438 15.78 18780 19380 18500 23850 12870 18380 18976.20 8.86 0 -34317 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5332 169.73 3.37 12 3.81 111.00 5584.00 30800 20240627 -38.83 5870 20240208 220.95 20650 -8.77 20250220 14110 33.52 20250102 30800 -38.83 20240627 7800 141.54 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
9 20250221 090143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18720 340 2 1.85 2215431820 118388 1.73 18780 18880 18520 23850 12870 18380 18723.47 8.86 0 -18006 22326 20352 18676 16702 15026 21340 17690 172 5470 500 11390 10 1 28300000 5298 168.65 3.35 12 0.42 111.00 5584.00 30800 20240627 -39.22 5870 20240208 218.91 20650 -9.35 20250220 14110 32.67 20250102 30800 -39.22 20240627 7800 140.00 20240221 3.53 N 003160 500 172 억 2506188 N N 723 N 00 N
10 20250220 160143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18380 1100 2 6.37 125594184890 6757648 474.15 17280 20650 17000 22450 12100 17280 18585.79 9.30 0 -122833 18440 17860 17120 16540 15800 18150 16830 172 5170 500 10710 10 1 28300000 5202 165.59 3.29 12 23.88 111.00 5584.00 30800 20240627 -40.32 5800 20240207 216.90 20650 -10.99 20250220 14110 30.26 20250102 30800 -40.32 20240627 7140 157.42 20240220 3.34 N 003160 500 172 억 2631187 N N 723 N 00 N
11 20250220 150143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18230 950 2 5.50 115947560310 6235800 437.53 17280 20650 17000 22450 12100 17280 18593.93 9.30 0 -159363 18440 17860 17120 16540 15800 18150 16830 172 5170 500 10710 10 1 28300000 5159 164.23 3.26 12 22.03 111.00 5584.00 30800 20240627 -40.81 5800 20240207 214.31 20650 -11.72 20250220 14110 29.20 20250102 30800 -40.81 20240627 7140 155.32 20240220 3.34 N 003160 500 172 억 2631187 N N 3919 N 00 N
12 20250220 140144 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 18470 1190 2 6.89 63070303250 3342854 234.55 17280 20650 17000 22450 12100 17280 18867.36 9.30 0 -253144 18440 17860 17120 16540 15800 18150 16830 172 5170 500 10710 10 1 28300000 5227 166.40 3.31 12 11.81 111.00 5584.00 30800 20240627 -40.03 5800 20240207 218.45 20650 -10.56 20250220 14110 30.90 20250102 30800 -40.03 20240627 7140 158.68 20240220 3.34 N 003160 500 172 억 2631187 N N 3919 N 00 N