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
156100/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
20250221,160906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,0,3,0.00,578955470,78506,184.22,7510,7670,7150,9340,5040,7190,7374.67,2.55,0,-8373,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1433,-65.36,4.06,12,0.39,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7670,-6.26,20250221,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,150909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,30,2,0.42,557747800,75559,177.31,7510,7670,7150,9340,5040,7190,7381.62,2.55,0,-8474,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1439,-65.64,4.07,12,0.38,-110.00,1773.00,10400,20240529,-30.58,5930,20241209,21.75,7670,-5.87,20250221,6500,11.08,20250102,10400,-30.58,20240529,5930,21.75,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,140909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,0,3,0.00,482956880,65144,152.87,7510,7670,7190,9340,5040,7190,7413.68,2.55,0,-7101,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1433,-65.36,4.06,12,0.33,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7670,-6.26,20250221,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,130907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,40,2,0.56,451093590,60721,142.49,7510,7670,7200,9340,5040,7190,7428.96,2.55,0,-6034,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1441,-65.73,4.08,12,0.30,-110.00,1773.00,10400,20240529,-30.48,5930,20241209,21.92,7670,-5.74,20250221,6500,11.23,20250102,10400,-30.48,20240529,5930,21.92,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,120908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,70,2,0.97,418019370,56153,131.77,7510,7670,7200,9340,5040,7190,7444.29,2.55,0,-4448,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1447,-66.00,4.09,12,0.28,-110.00,1773.00,10400,20240529,-30.19,5930,20241209,22.43,7670,-5.35,20250221,6500,11.69,20250102,10400,-30.19,20240529,5930,22.43,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,110905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,160,2,2.23,341407850,45596,107.00,7510,7670,7340,9340,5040,7190,7487.67,2.55,0,-2051,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1465,-66.82,4.15,12,0.23,-110.00,1773.00,10400,20240529,-29.33,5930,20241209,23.95,7670,-4.17,20250221,6500,13.08,20250102,10400,-29.33,20240529,5930,23.95,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,100906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,180,2,2.50,295452050,39366,92.38,7510,7670,7370,9340,5040,7190,7505.26,2.55,0,-2114,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1469,-67.00,4.16,12,0.20,-110.00,1773.00,10400,20240529,-29.13,5930,20241209,24.28,7670,-3.91,20250221,6500,13.38,20250102,10400,-29.13,20240529,5930,24.28,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250221,090909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,310,2,4.31,176779010,23467,55.07,7510,7670,7450,9340,5040,7190,7533.09,2.55,0,4058,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1495,-68.18,4.23,12,0.12,-110.00,1773.00,10400,20240529,-27.88,5930,20241209,26.48,7670,-2.22,20250221,6500,15.38,20250102,10400,-27.88,20240529,5930,26.48,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N
20250220,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,120,2,1.70,241675280,33981,67.98,7070,7260,6980,9190,4950,7070,7112.00,2.53,0,4643,7270,7170,7040,6940,6810,7220,6990,100,2120,500,5090,10,1,19936743,1433,-65.36,4.06,12,0.17,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7620,-5.64,20250122,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.30,N,156100,500,99 억,,503459,N,N,0,N,00,N
20250220,150905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,100,2,1.41,229626840,32303,64.63,7070,7260,6980,9190,4950,7070,7108.53,2.53,0,4239,7270,7170,7040,6940,6810,7220,6990,100,2120,500,5090,10,1,19936743,1429,-65.18,4.04,12,0.16,-110.00,1773.00,10400,20240529,-31.06,5930,20241209,20.91,7620,-5.91,20250122,6500,10.31,20250102,10400,-31.06,20240529,5930,20.91,20241209,0.30,N,156100,500,99 억,,503459,N,N,0,N,00,N
20250220,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,150,2,2.12,192023370,27044,54.10,7070,7260,6980,9190,4950,7070,7100.41,2.53,0,3913,7270,7170,7040,6940,6810,7220,6990,100,2120,500,5090,10,1,19936743,1439,-65.64,4.07,12,0.14,-110.00,1773.00,10400,20240529,-30.58,5930,20241209,21.75,7620,-5.25,20250122,6500,11.08,20250102,10400,-30.58,20240529,5930,21.75,20241209,0.30,N,156100,500,99 억,,503459,N,N,0,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 160906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 0 3 0.00 578955470 78506 184.22 7510 7670 7150 9340 5040 7190 7374.67 2.55 0 -8373 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1433 -65.36 4.06 12 0.39 -110.00 1773.00 10400 20240529 -30.87 5930 20241209 21.25 7670 -6.26 20250221 6500 10.62 20250102 10400 -30.87 20240529 5930 21.25 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
3 20250221 150909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 30 2 0.42 557747800 75559 177.31 7510 7670 7150 9340 5040 7190 7381.62 2.55 0 -8474 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1439 -65.64 4.07 12 0.38 -110.00 1773.00 10400 20240529 -30.58 5930 20241209 21.75 7670 -5.87 20250221 6500 11.08 20250102 10400 -30.58 20240529 5930 21.75 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
4 20250221 140909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 0 3 0.00 482956880 65144 152.87 7510 7670 7190 9340 5040 7190 7413.68 2.55 0 -7101 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1433 -65.36 4.06 12 0.33 -110.00 1773.00 10400 20240529 -30.87 5930 20241209 21.25 7670 -6.26 20250221 6500 10.62 20250102 10400 -30.87 20240529 5930 21.25 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
5 20250221 130907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 40 2 0.56 451093590 60721 142.49 7510 7670 7200 9340 5040 7190 7428.96 2.55 0 -6034 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1441 -65.73 4.08 12 0.30 -110.00 1773.00 10400 20240529 -30.48 5930 20241209 21.92 7670 -5.74 20250221 6500 11.23 20250102 10400 -30.48 20240529 5930 21.92 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
6 20250221 120908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 70 2 0.97 418019370 56153 131.77 7510 7670 7200 9340 5040 7190 7444.29 2.55 0 -4448 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1447 -66.00 4.09 12 0.28 -110.00 1773.00 10400 20240529 -30.19 5930 20241209 22.43 7670 -5.35 20250221 6500 11.69 20250102 10400 -30.19 20240529 5930 22.43 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
7 20250221 110905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 160 2 2.23 341407850 45596 107.00 7510 7670 7340 9340 5040 7190 7487.67 2.55 0 -2051 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1465 -66.82 4.15 12 0.23 -110.00 1773.00 10400 20240529 -29.33 5930 20241209 23.95 7670 -4.17 20250221 6500 13.08 20250102 10400 -29.33 20240529 5930 23.95 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
8 20250221 100906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 180 2 2.50 295452050 39366 92.38 7510 7670 7370 9340 5040 7190 7505.26 2.55 0 -2114 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1469 -67.00 4.16 12 0.20 -110.00 1773.00 10400 20240529 -29.13 5930 20241209 24.28 7670 -3.91 20250221 6500 13.38 20250102 10400 -29.13 20240529 5930 24.28 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
9 20250221 090909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 310 2 4.31 176779010 23467 55.07 7510 7670 7450 9340 5040 7190 7533.09 2.55 0 4058 7423 7306 7143 7026 6863 7365 7085 100 2150 500 5170 10 1 19936743 1495 -68.18 4.23 12 0.12 -110.00 1773.00 10400 20240529 -27.88 5930 20241209 26.48 7670 -2.22 20250221 6500 15.38 20250102 10400 -27.88 20240529 5930 26.48 20241209 0.31 N 156100 500 99 억 508068 N N 0 N 00 N
10 20250220 160902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 120 2 1.70 241675280 33981 67.98 7070 7260 6980 9190 4950 7070 7112.00 2.53 0 4643 7270 7170 7040 6940 6810 7220 6990 100 2120 500 5090 10 1 19936743 1433 -65.36 4.06 12 0.17 -110.00 1773.00 10400 20240529 -30.87 5930 20241209 21.25 7620 -5.64 20250122 6500 10.62 20250102 10400 -30.87 20240529 5930 21.25 20241209 0.30 N 156100 500 99 억 503459 N N 0 N 00 N
11 20250220 150905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7170 100 2 1.41 229626840 32303 64.63 7070 7260 6980 9190 4950 7070 7108.53 2.53 0 4239 7270 7170 7040 6940 6810 7220 6990 100 2120 500 5090 10 1 19936743 1429 -65.18 4.04 12 0.16 -110.00 1773.00 10400 20240529 -31.06 5930 20241209 20.91 7620 -5.91 20250122 6500 10.31 20250102 10400 -31.06 20240529 5930 20.91 20241209 0.30 N 156100 500 99 억 503459 N N 0 N 00 N
12 20250220 140905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 150 2 2.12 192023370 27044 54.10 7070 7260 6980 9190 4950 7070 7100.41 2.53 0 3913 7270 7170 7040 6940 6810 7220 6990 100 2120 500 5090 10 1 19936743 1439 -65.64 4.07 12 0.14 -110.00 1773.00 10400 20240529 -30.58 5930 20241209 21.75 7620 -5.25 20250122 6500 11.08 20250102 10400 -30.58 20240529 5930 21.75 20241209 0.30 N 156100 500 99 억 503459 N N 0 N 00 N