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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11910,-240,5,-1.98,7184366695,594597,63.00,12500,12500,11840,15790,8510,12150,12083.02,10.18,0,-147707,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3371,107.30,2.13,12,2.10,111.00,5584.00,30800,20240627,-61.33,8390,20240229,41.95,20650,-42.32,20250220,10870,9.57,20250311,30800,-61.33,20240627,9240,28.90,20240326,4.60,N,003160,500,172 억,,2881235,N,N,852,N,00,N
20250313,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11890,-260,5,-2.14,6778923445,560533,59.39,12500,12500,11840,15790,8510,12150,12093.71,10.18,0,-142601,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3365,107.12,2.13,12,1.98,111.00,5584.00,30800,20240627,-61.40,8390,20240229,41.72,20650,-42.42,20250220,10870,9.38,20250311,30800,-61.40,20240627,9240,28.68,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,140141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11940,-210,5,-1.73,6307279215,520862,55.19,12500,12500,11870,15790,8510,12150,12109.31,10.18,0,-140251,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3379,107.57,2.14,12,1.84,111.00,5584.00,30800,20240627,-61.23,8390,20240229,42.31,20650,-42.18,20250220,10870,9.84,20250311,30800,-61.23,20240627,9240,29.22,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,130141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,11890,-260,5,-2.14,5948460585,490762,52.00,12500,12500,11870,15790,8510,12150,12120.87,10.18,0,-135665,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3365,107.12,2.13,12,1.73,111.00,5584.00,30800,20240627,-61.40,8390,20240229,41.72,20650,-42.42,20250220,10870,9.38,20250311,30800,-61.40,20240627,9240,28.68,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,120141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12000,-150,5,-1.23,5045568735,415213,43.99,12500,12500,11950,15790,8510,12150,12151.76,10.18,0,-132444,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3396,108.11,2.15,12,1.47,111.00,5584.00,30800,20240627,-61.04,8390,20240229,43.03,20650,-41.89,20250220,10870,10.40,20250311,30800,-61.04,20240627,9240,29.87,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,110141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12040,-110,5,-0.91,4154372280,340965,36.13,12500,12500,12010,15790,8510,12150,12184.16,10.18,0,-99584,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3407,108.47,2.16,12,1.20,111.00,5584.00,30800,20240627,-60.91,8390,20240229,43.50,20650,-41.69,20250220,10870,10.76,20250311,30800,-60.91,20240627,9240,30.30,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,100141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12160,10,2,0.08,2665484180,217572,23.05,12500,12500,12100,15790,8510,12150,12251.04,10.18,0,-87201,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3441,109.55,2.18,12,0.77,111.00,5584.00,30800,20240627,-60.52,8390,20240229,44.93,20650,-41.11,20250220,10870,11.87,20250311,30800,-60.52,20240627,9240,31.60,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250313,090142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12410,260,2,2.14,386852950,31037,3.29,12500,12500,12360,15790,8510,12150,12464.26,10.18,0,-16176,12836,12492,12066,11722,11296,12665,11895,172,3640,500,7530,10,1,28300000,3512,111.80,2.22,12,0.11,111.00,5584.00,30800,20240627,-59.71,8390,20240229,47.91,20650,-39.90,20250220,10870,14.17,20250311,30800,-59.71,20240627,9240,34.31,20240326,4.60,N,003160,500,172 억,,2881235,N,N,439,N,00,N
20250312,160141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12150,520,2,4.47,11405973815,938932,175.16,11800,12410,11640,15110,8150,11630,12147.85,10.02,0,47114,12176,11902,11386,11112,10596,12040,11250,172,3480,500,7210,10,1,28300000,3438,109.46,2.18,12,3.32,111.00,5584.00,30800,20240627,-60.55,8150,20240228,49.08,20650,-41.16,20250220,10870,11.78,20250311,30800,-60.55,20240627,9240,31.49,20240326,4.61,N,003160,500,172 억,,2835423,N,N,439,N,00,N
20250312,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12050,420,2,3.61,10868457800,894593,166.88,11800,12410,11640,15110,8150,11630,12149.09,10.02,0,49572,12176,11902,11386,11112,10596,12040,11250,172,3480,500,7210,10,1,28300000,3410,108.56,2.16,12,3.16,111.00,5584.00,30800,20240627,-60.88,8150,20240228,47.85,20650,-41.65,20250220,10870,10.86,20250311,30800,-60.88,20240627,9240,30.41,20240326,4.61,N,003160,500,172 억,,2835423,N,N,529,N,00,N
20250312,140141,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12110,480,2,4.13,9961057110,819285,152.84,11800,12410,11640,15110,8150,11630,12158.27,10.02,0,27869,12176,11902,11386,11112,10596,12040,11250,172,3480,500,7210,10,1,28300000,3427,109.10,2.17,12,2.89,111.00,5584.00,30800,20240627,-60.68,8150,20240228,48.59,20650,-41.36,20250220,10870,11.41,20250311,30800,-60.68,20240627,9240,31.06,20240326,4.61,N,003160,500,172 억,,2835423,N,N,529,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 20250313 160141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11910 -240 5 -1.98 7184366695 594597 63.00 12500 12500 11840 15790 8510 12150 12083.02 10.18 0 -147707 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3371 107.30 2.13 12 2.10 111.00 5584.00 30800 20240627 -61.33 8390 20240229 41.95 20650 -42.32 20250220 10870 9.57 20250311 30800 -61.33 20240627 9240 28.90 20240326 4.60 N 003160 500 172 억 2881235 N N 852 N 00 N
3 20250313 150142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11890 -260 5 -2.14 6778923445 560533 59.39 12500 12500 11840 15790 8510 12150 12093.71 10.18 0 -142601 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3365 107.12 2.13 12 1.98 111.00 5584.00 30800 20240627 -61.40 8390 20240229 41.72 20650 -42.42 20250220 10870 9.38 20250311 30800 -61.40 20240627 9240 28.68 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
4 20250313 140141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11940 -210 5 -1.73 6307279215 520862 55.19 12500 12500 11870 15790 8510 12150 12109.31 10.18 0 -140251 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3379 107.57 2.14 12 1.84 111.00 5584.00 30800 20240627 -61.23 8390 20240229 42.31 20650 -42.18 20250220 10870 9.84 20250311 30800 -61.23 20240627 9240 29.22 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
5 20250313 130141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 11890 -260 5 -2.14 5948460585 490762 52.00 12500 12500 11870 15790 8510 12150 12120.87 10.18 0 -135665 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3365 107.12 2.13 12 1.73 111.00 5584.00 30800 20240627 -61.40 8390 20240229 41.72 20650 -42.42 20250220 10870 9.38 20250311 30800 -61.40 20240627 9240 28.68 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
6 20250313 120141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12000 -150 5 -1.23 5045568735 415213 43.99 12500 12500 11950 15790 8510 12150 12151.76 10.18 0 -132444 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3396 108.11 2.15 12 1.47 111.00 5584.00 30800 20240627 -61.04 8390 20240229 43.03 20650 -41.89 20250220 10870 10.40 20250311 30800 -61.04 20240627 9240 29.87 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
7 20250313 110141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12040 -110 5 -0.91 4154372280 340965 36.13 12500 12500 12010 15790 8510 12150 12184.16 10.18 0 -99584 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3407 108.47 2.16 12 1.20 111.00 5584.00 30800 20240627 -60.91 8390 20240229 43.50 20650 -41.69 20250220 10870 10.76 20250311 30800 -60.91 20240627 9240 30.30 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
8 20250313 100141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12160 10 2 0.08 2665484180 217572 23.05 12500 12500 12100 15790 8510 12150 12251.04 10.18 0 -87201 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3441 109.55 2.18 12 0.77 111.00 5584.00 30800 20240627 -60.52 8390 20240229 44.93 20650 -41.11 20250220 10870 11.87 20250311 30800 -60.52 20240627 9240 31.60 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
9 20250313 090142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12410 260 2 2.14 386852950 31037 3.29 12500 12500 12360 15790 8510 12150 12464.26 10.18 0 -16176 12836 12492 12066 11722 11296 12665 11895 172 3640 500 7530 10 1 28300000 3512 111.80 2.22 12 0.11 111.00 5584.00 30800 20240627 -59.71 8390 20240229 47.91 20650 -39.90 20250220 10870 14.17 20250311 30800 -59.71 20240627 9240 34.31 20240326 4.60 N 003160 500 172 억 2881235 N N 439 N 00 N
10 20250312 160141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12150 520 2 4.47 11405973815 938932 175.16 11800 12410 11640 15110 8150 11630 12147.85 10.02 0 47114 12176 11902 11386 11112 10596 12040 11250 172 3480 500 7210 10 1 28300000 3438 109.46 2.18 12 3.32 111.00 5584.00 30800 20240627 -60.55 8150 20240228 49.08 20650 -41.16 20250220 10870 11.78 20250311 30800 -60.55 20240627 9240 31.49 20240326 4.61 N 003160 500 172 억 2835423 N N 439 N 00 N
11 20250312 150142 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12050 420 2 3.61 10868457800 894593 166.88 11800 12410 11640 15110 8150 11630 12149.09 10.02 0 49572 12176 11902 11386 11112 10596 12040 11250 172 3480 500 7210 10 1 28300000 3410 108.56 2.16 12 3.16 111.00 5584.00 30800 20240627 -60.88 8150 20240228 47.85 20650 -41.65 20250220 10870 10.86 20250311 30800 -60.88 20240627 9240 30.41 20240326 4.61 N 003160 500 172 억 2835423 N N 529 N 00 N
12 20250312 140141 55 40.00 KOSPI 의료·정밀기기 N N N Y 40 N 12110 480 2 4.13 9961057110 819285 152.84 11800 12410 11640 15110 8150 11630 12158.27 10.02 0 27869 12176 11902 11386 11112 10596 12040 11250 172 3480 500 7210 10 1 28300000 3427 109.10 2.17 12 2.89 111.00 5584.00 30800 20240627 -60.68 8150 20240228 48.59 20650 -41.36 20250220 10870 11.41 20250311 30800 -60.68 20240627 9240 31.06 20240326 4.61 N 003160 500 172 억 2835423 N N 529 N 00 N