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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11910,-790,5,-6.22,17171700660,1416819,83.44,12800,13150,11800,16510,8890,12700,12120.18,8.73,0,28705,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3371,107.30,2.13,12,5.01,111.00,5584.00,30800,20240627,-61.33,7990,20240222,49.06,20650,-42.32,20250220,11800,0.93,20250306,30800,-61.33,20240627,9240,28.90,20240326,3.97,N,003160,500,172 억,,2469984,N,N,1313,N,00,N
20250306,150140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11850,-850,5,-6.69,16290944765,1342550,79.07,12800,13150,11800,16510,8890,12700,12134.33,8.73,0,8949,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3354,106.76,2.12,12,4.74,111.00,5584.00,30800,20240627,-61.53,7990,20240222,48.31,20650,-42.62,20250220,11800,0.42,20250306,30800,-61.53,20240627,9240,28.25,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,140140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11820,-880,5,-6.93,13752726780,1127818,66.42,12800,13150,11810,16510,8890,12700,12194.10,8.73,0,-44378,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3345,106.49,2.12,12,3.99,111.00,5584.00,30800,20240627,-61.62,7990,20240222,47.93,20650,-42.76,20250220,11810,0.08,20250306,30800,-61.62,20240627,9240,27.92,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,130139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11960,-740,5,-5.83,11741124145,959012,56.48,12800,13150,11810,16510,8890,12700,12242.94,8.73,0,-97024,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3385,107.75,2.14,12,3.39,111.00,5584.00,30800,20240627,-61.17,7990,20240222,49.69,20650,-42.08,20250220,11810,1.27,20250306,30800,-61.17,20240627,9240,29.44,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,120140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11930,-770,5,-6.06,9615308555,780166,45.95,12800,13150,11820,16510,8890,12700,12324.70,8.73,0,-136972,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3376,107.48,2.14,12,2.76,111.00,5584.00,30800,20240627,-61.27,7990,20240222,49.31,20650,-42.23,20250220,11820,0.93,20250306,30800,-61.27,20240627,9240,29.11,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,110140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12060,-640,5,-5.04,7124294875,571896,33.68,12800,13150,12020,16510,8890,12700,12457.33,8.73,0,-135471,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3413,108.65,2.16,12,2.02,111.00,5584.00,30800,20240627,-60.84,7990,20240222,50.94,20650,-41.60,20250220,12020,0.33,20250306,30800,-60.84,20240627,9240,30.52,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,100140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12310,-390,5,-3.07,4611501220,365007,21.50,12800,13150,12300,16510,8890,12700,12634.01,8.73,0,-93603,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3484,110.90,2.20,12,1.29,111.00,5584.00,30800,20240627,-60.03,7990,20240222,54.07,20650,-40.39,20250220,12220,0.74,20250304,30800,-60.03,20240627,9240,33.23,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250306,090140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13020,320,2,2.52,385285670,29944,1.76,12800,13020,12750,16510,8890,12700,12866.87,8.73,0,7294,13786,13242,12746,12202,11706,13515,12475,172,3810,500,7870,10,1,28300000,3685,117.30,2.33,12,0.11,111.00,5584.00,30800,20240627,-57.73,7990,20240222,62.95,20650,-36.95,20250220,12220,6.55,20250304,30800,-57.73,20240627,9240,40.91,20240326,3.97,N,003160,500,172 억,,2469984,N,N,2089,N,00,N
20250305,160139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12700,300,2,2.42,21507392250,1691236,195.96,12540,13290,12250,16120,8680,12400,12716.99,8.78,0,-69497,13306,12852,12536,12082,11766,12695,11925,172,3720,500,7680,10,1,28300000,3594,114.41,2.27,12,5.98,111.00,5584.00,30800,20240627,-58.77,7800,20240221,62.82,20650,-38.50,20250220,12220,3.93,20250304,30800,-58.77,20240627,9040,40.49,20240305,4.02,N,003160,500,172 억,,2485696,N,N,2088,N,00,N
20250305,150140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12620,220,2,1.77,20702674095,1627577,188.58,12540,13290,12250,16120,8680,12400,12719.96,8.78,0,-85406,13306,12852,12536,12082,11766,12695,11925,172,3720,500,7680,10,1,28300000,3571,113.69,2.26,12,5.75,111.00,5584.00,30800,20240627,-59.03,7800,20240221,61.79,20650,-38.89,20250220,12220,3.27,20250304,30800,-59.03,20240627,9040,39.60,20240305,4.02,N,003160,500,172 억,,2485696,N,N,4347,N,00,N
20250305,140139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12370,-30,5,-0.24,18942352770,1486551,172.24,12540,13290,12250,16120,8680,12400,12742.51,8.78,0,-146975,13306,12852,12536,12082,11766,12695,11925,172,3720,500,7680,10,1,28300000,3501,111.44,2.22,12,5.25,111.00,5584.00,30800,20240627,-59.84,7800,20240221,58.59,20650,-40.10,20250220,12220,1.23,20250304,30800,-59.84,20240627,9040,36.84,20240305,4.02,N,003160,500,172 억,,2485696,N,N,4347,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 20250306 160140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11910 -790 5 -6.22 17171700660 1416819 83.44 12800 13150 11800 16510 8890 12700 12120.18 8.73 0 28705 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3371 107.30 2.13 12 5.01 111.00 5584.00 30800 20240627 -61.33 7990 20240222 49.06 20650 -42.32 20250220 11800 0.93 20250306 30800 -61.33 20240627 9240 28.90 20240326 3.97 N 003160 500 172 억 2469984 N N 1313 N 00 N
3 20250306 150140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11850 -850 5 -6.69 16290944765 1342550 79.07 12800 13150 11800 16510 8890 12700 12134.33 8.73 0 8949 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3354 106.76 2.12 12 4.74 111.00 5584.00 30800 20240627 -61.53 7990 20240222 48.31 20650 -42.62 20250220 11800 0.42 20250306 30800 -61.53 20240627 9240 28.25 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
4 20250306 140140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11820 -880 5 -6.93 13752726780 1127818 66.42 12800 13150 11810 16510 8890 12700 12194.10 8.73 0 -44378 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3345 106.49 2.12 12 3.99 111.00 5584.00 30800 20240627 -61.62 7990 20240222 47.93 20650 -42.76 20250220 11810 0.08 20250306 30800 -61.62 20240627 9240 27.92 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
5 20250306 130139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11960 -740 5 -5.83 11741124145 959012 56.48 12800 13150 11810 16510 8890 12700 12242.94 8.73 0 -97024 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3385 107.75 2.14 12 3.39 111.00 5584.00 30800 20240627 -61.17 7990 20240222 49.69 20650 -42.08 20250220 11810 1.27 20250306 30800 -61.17 20240627 9240 29.44 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
6 20250306 120140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11930 -770 5 -6.06 9615308555 780166 45.95 12800 13150 11820 16510 8890 12700 12324.70 8.73 0 -136972 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3376 107.48 2.14 12 2.76 111.00 5584.00 30800 20240627 -61.27 7990 20240222 49.31 20650 -42.23 20250220 11820 0.93 20250306 30800 -61.27 20240627 9240 29.11 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
7 20250306 110140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12060 -640 5 -5.04 7124294875 571896 33.68 12800 13150 12020 16510 8890 12700 12457.33 8.73 0 -135471 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3413 108.65 2.16 12 2.02 111.00 5584.00 30800 20240627 -60.84 7990 20240222 50.94 20650 -41.60 20250220 12020 0.33 20250306 30800 -60.84 20240627 9240 30.52 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
8 20250306 100140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12310 -390 5 -3.07 4611501220 365007 21.50 12800 13150 12300 16510 8890 12700 12634.01 8.73 0 -93603 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3484 110.90 2.20 12 1.29 111.00 5584.00 30800 20240627 -60.03 7990 20240222 54.07 20650 -40.39 20250220 12220 0.74 20250304 30800 -60.03 20240627 9240 33.23 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
9 20250306 090140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 13020 320 2 2.52 385285670 29944 1.76 12800 13020 12750 16510 8890 12700 12866.87 8.73 0 7294 13786 13242 12746 12202 11706 13515 12475 172 3810 500 7870 10 1 28300000 3685 117.30 2.33 12 0.11 111.00 5584.00 30800 20240627 -57.73 7990 20240222 62.95 20650 -36.95 20250220 12220 6.55 20250304 30800 -57.73 20240627 9240 40.91 20240326 3.97 N 003160 500 172 억 2469984 N N 2089 N 00 N
10 20250305 160139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12700 300 2 2.42 21507392250 1691236 195.96 12540 13290 12250 16120 8680 12400 12716.99 8.78 0 -69497 13306 12852 12536 12082 11766 12695 11925 172 3720 500 7680 10 1 28300000 3594 114.41 2.27 12 5.98 111.00 5584.00 30800 20240627 -58.77 7800 20240221 62.82 20650 -38.50 20250220 12220 3.93 20250304 30800 -58.77 20240627 9040 40.49 20240305 4.02 N 003160 500 172 억 2485696 N N 2088 N 00 N
11 20250305 150140 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12620 220 2 1.77 20702674095 1627577 188.58 12540 13290 12250 16120 8680 12400 12719.96 8.78 0 -85406 13306 12852 12536 12082 11766 12695 11925 172 3720 500 7680 10 1 28300000 3571 113.69 2.26 12 5.75 111.00 5584.00 30800 20240627 -59.03 7800 20240221 61.79 20650 -38.89 20250220 12220 3.27 20250304 30800 -59.03 20240627 9040 39.60 20240305 4.02 N 003160 500 172 억 2485696 N N 4347 N 00 N
12 20250305 140139 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12370 -30 5 -0.24 18942352770 1486551 172.24 12540 13290 12250 16120 8680 12400 12742.51 8.78 0 -146975 13306 12852 12536 12082 11766 12695 11925 172 3720 500 7680 10 1 28300000 3501 111.44 2.22 12 5.25 111.00 5584.00 30800 20240627 -59.84 7800 20240221 58.59 20650 -40.10 20250220 12220 1.23 20250304 30800 -59.84 20240627 9040 36.84 20240305 4.02 N 003160 500 172 억 2485696 N N 4347 N 00 N