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
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
20250219,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,90,2,1.29,351115350,49984,150.46,6980,7140,6910,9070,4890,6980,7024.44,2.46,0,13506,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1410,-64.27,3.99,12,0.25,-110.00,1773.00,10400,20240529,-32.02,5930,20241209,19.22,7620,-7.22,20250122,6500,8.77,20250102,10400,-32.02,20240529,5930,19.22,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,140,2,2.01,336771320,47960,144.37,6980,7140,6910,9070,4890,6980,7021.92,2.46,0,13055,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1419,-64.73,4.02,12,0.24,-110.00,1773.00,10400,20240529,-31.54,5930,20241209,20.07,7620,-6.56,20250122,6500,9.54,20250102,10400,-31.54,20240529,5930,20.07,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,140858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,120,2,1.72,305734390,43585,131.20,6980,7140,6910,9070,4890,6980,7014.67,2.46,0,12941,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1416,-64.55,4.00,12,0.22,-110.00,1773.00,10400,20240529,-31.73,5930,20241209,19.73,7620,-6.82,20250122,6500,9.23,20250102,10400,-31.73,20240529,5930,19.73,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,130900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,0,3,0.00,204725930,29256,88.07,6980,7090,6910,9070,4890,6980,6997.74,2.46,0,7336,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1392,-63.45,3.94,12,0.15,-110.00,1773.00,10400,20240529,-32.88,5930,20241209,17.71,7620,-8.40,20250122,6500,7.38,20250102,10400,-32.88,20240529,5930,17.71,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,120858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,30,2,0.43,108327610,15495,46.64,6980,7090,6910,9070,4890,6980,6991.13,2.46,0,-2074,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1398,-63.73,3.95,12,0.08,-110.00,1773.00,10400,20240529,-32.60,5930,20241209,18.21,7620,-8.01,20250122,6500,7.85,20250102,10400,-32.60,20240529,5930,18.21,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,60,2,0.86,96102080,13749,41.39,6980,7090,6910,9070,4890,6980,6989.75,2.46,0,-1370,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1404,-64.00,3.97,12,0.07,-110.00,1773.00,10400,20240529,-32.31,5930,20241209,18.72,7620,-7.61,20250122,6500,8.31,20250102,10400,-32.31,20240529,5930,18.72,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,100900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-20,5,-0.29,64148830,9181,27.64,6980,7090,6910,9070,4890,6980,6987.13,2.46,0,-2269,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1388,-63.27,3.93,12,0.05,-110.00,1773.00,10400,20240529,-33.08,5930,20241209,17.37,7620,-8.66,20250122,6500,7.08,20250102,10400,-33.08,20240529,5930,17.37,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250219,090901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,0,3,0.00,3769780,542,1.63,6980,6980,6910,9070,4890,6980,6955.31,2.46,0,-321,7133,7056,6983,6906,6833,7020,6870,100,2090,500,5020,10,1,19936743,1392,-63.45,3.94,12,0.00,-110.00,1773.00,10400,20240529,-32.88,5930,20241209,17.71,7620,-8.40,20250122,6500,7.38,20250102,10400,-32.88,20240529,5930,17.71,20241209,0.31,N,156100,500,99 억,,489770,N,N,0,N,00,N
20250218,160857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,-80,5,-1.13,232109470,33220,70.34,7010,7060,6910,9170,4950,7060,6987.05,2.45,0,2233,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1392,-63.45,3.94,12,0.17,-110.00,1773.00,10400,20240529,-32.88,5930,20241209,17.71,7620,-8.40,20250122,6500,7.38,20250102,10400,-32.88,20240529,5930,17.71,20241209,0.30,N,156100,500,99 억,,487718,N,N,0,N,00,N
20250218,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-60,5,-0.85,217478830,31125,65.91,7010,7060,6910,9170,4950,7060,6987.27,2.45,0,3111,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1396,-63.64,3.95,12,0.16,-110.00,1773.00,10400,20240529,-32.69,5930,20241209,18.04,7620,-8.14,20250122,6500,7.69,20250102,10400,-32.69,20240529,5930,18.04,20241209,0.30,N,156100,500,99 억,,487718,N,N,0,N,00,N
20250218,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-70,5,-0.99,185191440,26498,56.11,7010,7060,6910,9170,4950,7060,6988.88,2.45,0,2466,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1394,-63.55,3.94,12,0.13,-110.00,1773.00,10400,20240529,-32.79,5930,20241209,17.88,7620,-8.27,20250122,6500,7.54,20250102,10400,-32.79,20240529,5930,17.88,20241209,0.30,N,156100,500,99 억,,487718,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 20250219 160859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7070 90 2 1.29 351115350 49984 150.46 6980 7140 6910 9070 4890 6980 7024.44 2.46 0 13506 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1410 -64.27 3.99 12 0.25 -110.00 1773.00 10400 20240529 -32.02 5930 20241209 19.22 7620 -7.22 20250122 6500 8.77 20250102 10400 -32.02 20240529 5930 19.22 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
3 20250219 150902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7120 140 2 2.01 336771320 47960 144.37 6980 7140 6910 9070 4890 6980 7021.92 2.46 0 13055 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1419 -64.73 4.02 12 0.24 -110.00 1773.00 10400 20240529 -31.54 5930 20241209 20.07 7620 -6.56 20250122 6500 9.54 20250102 10400 -31.54 20240529 5930 20.07 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
4 20250219 140858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 120 2 1.72 305734390 43585 131.20 6980 7140 6910 9070 4890 6980 7014.67 2.46 0 12941 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1416 -64.55 4.00 12 0.22 -110.00 1773.00 10400 20240529 -31.73 5930 20241209 19.73 7620 -6.82 20250122 6500 9.23 20250102 10400 -31.73 20240529 5930 19.73 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
5 20250219 130900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 0 3 0.00 204725930 29256 88.07 6980 7090 6910 9070 4890 6980 6997.74 2.46 0 7336 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1392 -63.45 3.94 12 0.15 -110.00 1773.00 10400 20240529 -32.88 5930 20241209 17.71 7620 -8.40 20250122 6500 7.38 20250102 10400 -32.88 20240529 5930 17.71 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
6 20250219 120858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 30 2 0.43 108327610 15495 46.64 6980 7090 6910 9070 4890 6980 6991.13 2.46 0 -2074 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1398 -63.73 3.95 12 0.08 -110.00 1773.00 10400 20240529 -32.60 5930 20241209 18.21 7620 -8.01 20250122 6500 7.85 20250102 10400 -32.60 20240529 5930 18.21 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
7 20250219 110900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 60 2 0.86 96102080 13749 41.39 6980 7090 6910 9070 4890 6980 6989.75 2.46 0 -1370 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1404 -64.00 3.97 12 0.07 -110.00 1773.00 10400 20240529 -32.31 5930 20241209 18.72 7620 -7.61 20250122 6500 8.31 20250102 10400 -32.31 20240529 5930 18.72 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
8 20250219 100900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -20 5 -0.29 64148830 9181 27.64 6980 7090 6910 9070 4890 6980 6987.13 2.46 0 -2269 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1388 -63.27 3.93 12 0.05 -110.00 1773.00 10400 20240529 -33.08 5930 20241209 17.37 7620 -8.66 20250122 6500 7.08 20250102 10400 -33.08 20240529 5930 17.37 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
9 20250219 090901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 0 3 0.00 3769780 542 1.63 6980 6980 6910 9070 4890 6980 6955.31 2.46 0 -321 7133 7056 6983 6906 6833 7020 6870 100 2090 500 5020 10 1 19936743 1392 -63.45 3.94 12 0.00 -110.00 1773.00 10400 20240529 -32.88 5930 20241209 17.71 7620 -8.40 20250122 6500 7.38 20250102 10400 -32.88 20240529 5930 17.71 20241209 0.31 N 156100 500 99 억 489770 N N 0 N 00 N
10 20250218 160857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 -80 5 -1.13 232109470 33220 70.34 7010 7060 6910 9170 4950 7060 6987.05 2.45 0 2233 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1392 -63.45 3.94 12 0.17 -110.00 1773.00 10400 20240529 -32.88 5930 20241209 17.71 7620 -8.40 20250122 6500 7.38 20250102 10400 -32.88 20240529 5930 17.71 20241209 0.30 N 156100 500 99 억 487718 N N 0 N 00 N
11 20250218 150859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -60 5 -0.85 217478830 31125 65.91 7010 7060 6910 9170 4950 7060 6987.27 2.45 0 3111 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1396 -63.64 3.95 12 0.16 -110.00 1773.00 10400 20240529 -32.69 5930 20241209 18.04 7620 -8.14 20250122 6500 7.69 20250102 10400 -32.69 20240529 5930 18.04 20241209 0.30 N 156100 500 99 억 487718 N N 0 N 00 N
12 20250218 140900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -70 5 -0.99 185191440 26498 56.11 7010 7060 6910 9170 4950 7060 6988.88 2.45 0 2466 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1394 -63.55 3.94 12 0.13 -110.00 1773.00 10400 20240529 -32.79 5930 20241209 17.88 7620 -8.27 20250122 6500 7.54 20250102 10400 -32.79 20240529 5930 17.88 20241209 0.30 N 156100 500 99 억 487718 N N 0 N 00 N