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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17280,1040,2,6.40,24276510010,1419666,321.94,16380,17700,16380,21100,11370,16240,17100.89,8.44,0,253533,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4890,155.68,3.09,12,5.02,111.00,5584.00,30800,20240627,-43.90,5800,20240207,197.93,19420,-11.02,20250123,14110,22.47,20250102,30800,-43.90,20240627,6170,180.06,20240219,3.23,N,003160,500,172 억,,2388540,N,N,3713,N,00,N
20250219,150143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17290,1050,2,6.47,23638691120,1382783,313.58,16380,17700,16380,21100,11370,16240,17095.90,8.44,0,255563,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4893,155.77,3.10,12,4.89,111.00,5584.00,30800,20240627,-43.86,5800,20240207,198.10,19420,-10.97,20250123,14110,22.54,20250102,30800,-43.86,20240627,6170,180.23,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17370,1130,2,6.96,21870022490,1280555,290.40,16380,17700,16380,21100,11370,16240,17079.49,8.44,0,247684,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4916,156.49,3.11,12,4.52,111.00,5584.00,30800,20240627,-43.60,5800,20240207,199.48,19420,-10.56,20250123,14110,23.10,20250102,30800,-43.60,20240627,6170,181.52,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,130142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17240,1000,2,6.16,17561588160,1032901,234.23,16380,17450,16380,21100,11370,16240,17003.26,8.44,0,195523,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4879,155.32,3.09,12,3.65,111.00,5584.00,30800,20240627,-44.03,5800,20240207,197.24,19420,-11.23,20250123,14110,22.18,20250102,30800,-44.03,20240627,6170,179.42,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,120142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17100,860,2,5.30,13331546810,788316,178.77,16380,17280,16380,21100,11370,16240,16912.65,8.44,0,130933,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4839,154.05,3.06,12,2.79,111.00,5584.00,30800,20240627,-44.48,5800,20240207,194.83,19420,-11.95,20250123,14110,21.19,20250102,30800,-44.48,20240627,6170,177.15,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,110143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16750,510,2,3.14,10320748890,611349,138.64,16380,17280,16380,21100,11370,16240,16883.44,8.44,0,74353,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4740,150.90,3.00,12,2.16,111.00,5584.00,30800,20240627,-45.62,5800,20240207,188.79,19420,-13.75,20250123,14110,18.71,20250102,30800,-45.62,20240627,6170,171.47,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,100142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16770,530,2,3.26,8703538290,514226,116.61,16380,17280,16380,21100,11370,16240,16927.43,8.44,0,88596,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4746,151.08,3.00,12,1.82,111.00,5584.00,30800,20240627,-45.55,5800,20240207,189.14,19420,-13.65,20250123,14110,18.85,20250102,30800,-45.55,20240627,6170,171.80,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250219,090142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16440,200,2,1.23,189397990,11556,2.62,16380,16540,16380,21100,11370,16240,16410.82,8.44,0,3847,16866,16552,16386,16072,15906,16470,15990,172,4860,500,10060,10,1,28300000,4653,148.11,2.94,12,0.04,111.00,5584.00,30800,20240627,-46.62,5800,20240207,183.45,19420,-15.35,20250123,14110,16.51,20250102,30800,-46.62,20240627,6170,166.45,20240219,3.23,N,003160,500,172 억,,2388540,N,N,9145,N,00,N
20250218,160142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16240,-470,5,-2.81,7148276910,437306,47.96,16600,16700,16220,21700,11700,16710,16346.38,8.73,0,-142867,17583,17146,16663,16226,15743,17365,16445,172,4990,500,10360,10,1,28300000,4596,146.31,2.91,12,1.55,111.00,5584.00,30800,20240627,-47.27,5800,20240207,180.00,19420,-16.37,20250123,14110,15.10,20250102,30800,-47.27,20240627,6170,163.21,20240219,3.12,N,003160,500,172 억,,2470070,N,N,9130,N,00,N
20250218,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16260,-450,5,-2.69,6489872860,396783,43.51,16600,16700,16230,21700,11700,16710,16356.23,8.73,0,-126702,17583,17146,16663,16226,15743,17365,16445,172,4990,500,10360,10,1,28300000,4602,146.49,2.91,12,1.40,111.00,5584.00,30800,20240627,-47.21,5800,20240207,180.34,19420,-16.27,20250123,14110,15.24,20250102,30800,-47.21,20240627,6170,163.53,20240219,3.12,N,003160,500,172 억,,2470070,N,N,2721,N,00,N
20250218,140143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16310,-400,5,-2.39,5187054680,316830,34.74,16600,16700,16230,21700,11700,16710,16371.73,8.73,0,-88592,17583,17146,16663,16226,15743,17365,16445,172,4990,500,10360,10,1,28300000,4616,146.94,2.92,12,1.12,111.00,5584.00,30800,20240627,-47.05,5800,20240207,181.21,19420,-16.01,20250123,14110,15.59,20250102,30800,-47.05,20240627,6170,164.34,20240219,3.12,N,003160,500,172 억,,2470070,N,N,2721,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 20250219 160142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17280 1040 2 6.40 24276510010 1419666 321.94 16380 17700 16380 21100 11370 16240 17100.89 8.44 0 253533 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4890 155.68 3.09 12 5.02 111.00 5584.00 30800 20240627 -43.90 5800 20240207 197.93 19420 -11.02 20250123 14110 22.47 20250102 30800 -43.90 20240627 6170 180.06 20240219 3.23 N 003160 500 172 억 2388540 N N 3713 N 00 N
3 20250219 150143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17290 1050 2 6.47 23638691120 1382783 313.58 16380 17700 16380 21100 11370 16240 17095.90 8.44 0 255563 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4893 155.77 3.10 12 4.89 111.00 5584.00 30800 20240627 -43.86 5800 20240207 198.10 19420 -10.97 20250123 14110 22.54 20250102 30800 -43.86 20240627 6170 180.23 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
4 20250219 140142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17370 1130 2 6.96 21870022490 1280555 290.40 16380 17700 16380 21100 11370 16240 17079.49 8.44 0 247684 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4916 156.49 3.11 12 4.52 111.00 5584.00 30800 20240627 -43.60 5800 20240207 199.48 19420 -10.56 20250123 14110 23.10 20250102 30800 -43.60 20240627 6170 181.52 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
5 20250219 130142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17240 1000 2 6.16 17561588160 1032901 234.23 16380 17450 16380 21100 11370 16240 17003.26 8.44 0 195523 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4879 155.32 3.09 12 3.65 111.00 5584.00 30800 20240627 -44.03 5800 20240207 197.24 19420 -11.23 20250123 14110 22.18 20250102 30800 -44.03 20240627 6170 179.42 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
6 20250219 120142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 17100 860 2 5.30 13331546810 788316 178.77 16380 17280 16380 21100 11370 16240 16912.65 8.44 0 130933 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4839 154.05 3.06 12 2.79 111.00 5584.00 30800 20240627 -44.48 5800 20240207 194.83 19420 -11.95 20250123 14110 21.19 20250102 30800 -44.48 20240627 6170 177.15 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
7 20250219 110143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16750 510 2 3.14 10320748890 611349 138.64 16380 17280 16380 21100 11370 16240 16883.44 8.44 0 74353 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4740 150.90 3.00 12 2.16 111.00 5584.00 30800 20240627 -45.62 5800 20240207 188.79 19420 -13.75 20250123 14110 18.71 20250102 30800 -45.62 20240627 6170 171.47 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
8 20250219 100142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16770 530 2 3.26 8703538290 514226 116.61 16380 17280 16380 21100 11370 16240 16927.43 8.44 0 88596 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4746 151.08 3.00 12 1.82 111.00 5584.00 30800 20240627 -45.55 5800 20240207 189.14 19420 -13.65 20250123 14110 18.85 20250102 30800 -45.55 20240627 6170 171.80 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
9 20250219 090142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16440 200 2 1.23 189397990 11556 2.62 16380 16540 16380 21100 11370 16240 16410.82 8.44 0 3847 16866 16552 16386 16072 15906 16470 15990 172 4860 500 10060 10 1 28300000 4653 148.11 2.94 12 0.04 111.00 5584.00 30800 20240627 -46.62 5800 20240207 183.45 19420 -15.35 20250123 14110 16.51 20250102 30800 -46.62 20240627 6170 166.45 20240219 3.23 N 003160 500 172 억 2388540 N N 9145 N 00 N
10 20250218 160142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16240 -470 5 -2.81 7148276910 437306 47.96 16600 16700 16220 21700 11700 16710 16346.38 8.73 0 -142867 17583 17146 16663 16226 15743 17365 16445 172 4990 500 10360 10 1 28300000 4596 146.31 2.91 12 1.55 111.00 5584.00 30800 20240627 -47.27 5800 20240207 180.00 19420 -16.37 20250123 14110 15.10 20250102 30800 -47.27 20240627 6170 163.21 20240219 3.12 N 003160 500 172 억 2470070 N N 9130 N 00 N
11 20250218 150142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16260 -450 5 -2.69 6489872860 396783 43.51 16600 16700 16230 21700 11700 16710 16356.23 8.73 0 -126702 17583 17146 16663 16226 15743 17365 16445 172 4990 500 10360 10 1 28300000 4602 146.49 2.91 12 1.40 111.00 5584.00 30800 20240627 -47.21 5800 20240207 180.34 19420 -16.27 20250123 14110 15.24 20250102 30800 -47.21 20240627 6170 163.53 20240219 3.12 N 003160 500 172 억 2470070 N N 2721 N 00 N
12 20250218 140143 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 16310 -400 5 -2.39 5187054680 316830 34.74 16600 16700 16230 21700 11700 16710 16371.73 8.73 0 -88592 17583 17146 16663 16226 15743 17365 16445 172 4990 500 10360 10 1 28300000 4616 146.94 2.92 12 1.12 111.00 5584.00 30800 20240627 -47.05 5800 20240207 181.21 19420 -16.01 20250123 14110 15.59 20250102 30800 -47.05 20240627 6170 164.34 20240219 3.12 N 003160 500 172 억 2470070 N N 2721 N 00 N