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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003160/price/prices-20250401.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
20250414,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14000,300,2,2.19,4533391315,326070,106.12,14120,14170,13680,17810,9590,13700,13903.12,7.18,0,-12706,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3962,358.97,2.47,12,1.15,39.00,5657.00,30800,20240627,-54.55,9860,20241209,41.99,20650,-32.20,20250220,10870,28.79,20250311,30800,-54.55,20240627,9860,41.99,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,25083,N,00,N
20250414,150140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13950,250,2,1.82,4223505250,303872,98.90,14120,14170,13680,17810,9590,13700,13898.96,7.18,0,-18498,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3948,357.69,2.47,12,1.07,39.00,5657.00,30800,20240627,-54.71,9860,20241209,41.48,20650,-32.45,20250220,10870,28.33,20250311,30800,-54.71,20240627,9860,41.48,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,140140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13940,240,2,1.75,3610458190,259970,84.61,14120,14170,13680,17810,9590,13700,13887.98,7.18,0,-38405,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3945,357.44,2.46,12,0.92,39.00,5657.00,30800,20240627,-54.74,9860,20241209,41.38,20650,-32.49,20250220,10870,28.24,20250311,30800,-54.74,20240627,9860,41.38,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,130140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13880,180,2,1.31,3236090490,233014,75.83,14120,14170,13680,17810,9590,13700,13887.97,7.18,0,-43638,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3928,355.90,2.45,12,0.82,39.00,5657.00,30800,20240627,-54.94,9860,20241209,40.77,20650,-32.78,20250220,10870,27.69,20250311,30800,-54.94,20240627,9860,40.77,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,120140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13910,210,2,1.53,2895010910,208408,67.83,14120,14170,13680,17810,9590,13700,13891.07,7.18,0,-45197,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3937,356.67,2.46,12,0.74,39.00,5657.00,30800,20240627,-54.84,9860,20241209,41.08,20650,-32.64,20250220,10870,27.97,20250311,30800,-54.84,20240627,9860,41.08,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,110140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13710,10,2,0.07,2533418940,182313,59.33,14120,14170,13680,17810,9590,13700,13895.99,7.18,0,-48160,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3880,351.54,2.42,12,0.64,39.00,5657.00,30800,20240627,-55.49,9860,20241209,39.05,20650,-33.61,20250220,10870,26.13,20250311,30800,-55.49,20240627,9860,39.05,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,100140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13810,110,2,0.80,1606687625,114881,37.39,14120,14170,13780,17810,9590,13700,13985.67,7.18,0,-33042,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3908,354.10,2.44,12,0.41,39.00,5657.00,30800,20240627,-55.16,9860,20241209,40.06,20650,-33.12,20250220,10870,27.05,20250311,30800,-55.16,20240627,9860,40.06,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250414,090140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14000,300,2,2.19,306352910,21783,7.09,14120,14170,13950,17810,9590,13700,14063.85,7.18,0,-14638,14193,13946,13553,13306,12913,14070,13430,172,4110,500,9590,10,1,28300000,3962,358.97,2.47,12,0.08,39.00,5657.00,30800,20240627,-54.55,9860,20241209,41.99,20650,-32.20,20250220,10870,28.79,20250311,30800,-54.55,20240627,9860,41.99,20241209,4.20,Y,003160,500,172 억,,2032324,N,N,38026,N,00,N
20250411,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13700,100,2,0.74,4143164145,307266,59.73,13160,13800,13160,17680,9520,13600,13483.73,7.22,0,-6705,14453,14026,13513,13086,12573,13770,12830,172,4080,500,9520,10,1,28300000,3877,351.28,2.42,12,1.09,39.00,5657.00,30800,20240627,-55.52,9860,20241209,38.95,20650,-33.66,20250220,10870,26.03,20250311,30800,-55.52,20240627,9860,38.95,20241209,4.18,Y,003160,500,172 억,,2042950,N,N,38026,N,00,N
20250411,150140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13650,50,2,0.37,3815390115,283339,55.08,13160,13800,13160,17680,9520,13600,13465.76,7.22,0,-6211,14453,14026,13513,13086,12573,13770,12830,172,4080,500,9520,10,1,28300000,3863,350.00,2.41,12,1.00,39.00,5657.00,30800,20240627,-55.68,9860,20241209,38.44,20650,-33.90,20250220,10870,25.57,20250311,30800,-55.68,20240627,9860,38.44,20241209,4.18,Y,003160,500,172 억,,2042950,N,N,49541,N,00,N
20250411,140140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13560,-40,5,-0.29,3447928965,256394,49.84,13160,13800,13160,17680,9520,13600,13447.71,7.22,0,-3196,14453,14026,13513,13086,12573,13770,12830,172,4080,500,9520,10,1,28300000,3837,347.69,2.40,12,0.91,39.00,5657.00,30800,20240627,-55.97,9860,20241209,37.53,20650,-34.33,20250220,10870,24.75,20250311,30800,-55.97,20240627,9860,37.53,20241209,4.18,Y,003160,500,172 억,,2042950,N,N,49541,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 20250414 160140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14000 300 2 2.19 4533391315 326070 106.12 14120 14170 13680 17810 9590 13700 13903.12 7.18 0 -12706 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3962 358.97 2.47 12 1.15 39.00 5657.00 30800 20240627 -54.55 9860 20241209 41.99 20650 -32.20 20250220 10870 28.79 20250311 30800 -54.55 20240627 9860 41.99 20241209 4.20 Y 003160 500 172 억 2032324 N N 25083 N 00 N
3 20250414 150140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13950 250 2 1.82 4223505250 303872 98.90 14120 14170 13680 17810 9590 13700 13898.96 7.18 0 -18498 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3948 357.69 2.47 12 1.07 39.00 5657.00 30800 20240627 -54.71 9860 20241209 41.48 20650 -32.45 20250220 10870 28.33 20250311 30800 -54.71 20240627 9860 41.48 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
4 20250414 140140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13940 240 2 1.75 3610458190 259970 84.61 14120 14170 13680 17810 9590 13700 13887.98 7.18 0 -38405 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3945 357.44 2.46 12 0.92 39.00 5657.00 30800 20240627 -54.74 9860 20241209 41.38 20650 -32.49 20250220 10870 28.24 20250311 30800 -54.74 20240627 9860 41.38 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
5 20250414 130140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13880 180 2 1.31 3236090490 233014 75.83 14120 14170 13680 17810 9590 13700 13887.97 7.18 0 -43638 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3928 355.90 2.45 12 0.82 39.00 5657.00 30800 20240627 -54.94 9860 20241209 40.77 20650 -32.78 20250220 10870 27.69 20250311 30800 -54.94 20240627 9860 40.77 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
6 20250414 120140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13910 210 2 1.53 2895010910 208408 67.83 14120 14170 13680 17810 9590 13700 13891.07 7.18 0 -45197 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3937 356.67 2.46 12 0.74 39.00 5657.00 30800 20240627 -54.84 9860 20241209 41.08 20650 -32.64 20250220 10870 27.97 20250311 30800 -54.84 20240627 9860 41.08 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
7 20250414 110140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13710 10 2 0.07 2533418940 182313 59.33 14120 14170 13680 17810 9590 13700 13895.99 7.18 0 -48160 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3880 351.54 2.42 12 0.64 39.00 5657.00 30800 20240627 -55.49 9860 20241209 39.05 20650 -33.61 20250220 10870 26.13 20250311 30800 -55.49 20240627 9860 39.05 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
8 20250414 100140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13810 110 2 0.80 1606687625 114881 37.39 14120 14170 13780 17810 9590 13700 13985.67 7.18 0 -33042 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3908 354.10 2.44 12 0.41 39.00 5657.00 30800 20240627 -55.16 9860 20241209 40.06 20650 -33.12 20250220 10870 27.05 20250311 30800 -55.16 20240627 9860 40.06 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
9 20250414 090140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 14000 300 2 2.19 306352910 21783 7.09 14120 14170 13950 17810 9590 13700 14063.85 7.18 0 -14638 14193 13946 13553 13306 12913 14070 13430 172 4110 500 9590 10 1 28300000 3962 358.97 2.47 12 0.08 39.00 5657.00 30800 20240627 -54.55 9860 20241209 41.99 20650 -32.20 20250220 10870 28.79 20250311 30800 -54.55 20240627 9860 41.99 20241209 4.20 Y 003160 500 172 억 2032324 N N 38026 N 00 N
10 20250411 160140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13700 100 2 0.74 4143164145 307266 59.73 13160 13800 13160 17680 9520 13600 13483.73 7.22 0 -6705 14453 14026 13513 13086 12573 13770 12830 172 4080 500 9520 10 1 28300000 3877 351.28 2.42 12 1.09 39.00 5657.00 30800 20240627 -55.52 9860 20241209 38.95 20650 -33.66 20250220 10870 26.03 20250311 30800 -55.52 20240627 9860 38.95 20241209 4.18 Y 003160 500 172 억 2042950 N N 38026 N 00 N
11 20250411 150140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13650 50 2 0.37 3815390115 283339 55.08 13160 13800 13160 17680 9520 13600 13465.76 7.22 0 -6211 14453 14026 13513 13086 12573 13770 12830 172 4080 500 9520 10 1 28300000 3863 350.00 2.41 12 1.00 39.00 5657.00 30800 20240627 -55.68 9860 20241209 38.44 20650 -33.90 20250220 10870 25.57 20250311 30800 -55.68 20240627 9860 38.44 20241209 4.18 Y 003160 500 172 억 2042950 N N 49541 N 00 N
12 20250411 140140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13560 -40 5 -0.29 3447928965 256394 49.84 13160 13800 13160 17680 9520 13600 13447.71 7.22 0 -3196 14453 14026 13513 13086 12573 13770 12830 172 4080 500 9520 10 1 28300000 3837 347.69 2.40 12 0.91 39.00 5657.00 30800 20240627 -55.97 9860 20241209 37.53 20650 -34.33 20250220 10870 24.75 20250311 30800 -55.97 20240627 9860 37.53 20241209 4.18 Y 003160 500 172 억 2042950 N N 49541 N 00 N