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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,-30,5,-0.42,155912680,22300,47.22,7010,7060,6910,9170,4950,7060,6991.60,2.45,0,2659,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1402,-63.91,3.97,12,0.11,-110.00,1773.00,10400,20240529,-32.40,5930,20241209,18.55,7620,-7.74,20250122,6500,8.15,20250102,10400,-32.40,20240529,5930,18.55,20241209,0.30,N,156100,500,99 억,,487718,N,N,0,N,00,N
20250218,120858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-60,5,-0.85,139922790,20010,42.37,7010,7060,6910,9170,4950,7060,6992.64,2.45,0,2663,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1396,-63.64,3.95,12,0.10,-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
20250218,110856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-40,5,-0.57,78117450,11130,23.57,7010,7060,7000,9170,4950,7060,7018.64,2.45,0,1560,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1400,-63.82,3.96,12,0.06,-110.00,1773.00,10400,20240529,-32.50,5930,20241209,18.38,7620,-7.87,20250122,6500,8.00,20250102,10400,-32.50,20240529,5930,18.38,20241209,0.30,N,156100,500,99 억,,487718,N,N,0,N,00,N
20250218,100856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,-20,5,-0.28,65330060,9304,19.70,7010,7060,7000,9170,4950,7060,7021.72,2.45,0,1702,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1404,-64.00,3.97,12,0.05,-110.00,1773.00,10400,20240529,-32.31,5930,20241209,18.72,7620,-7.61,20250122,6500,8.31,20250102,10400,-32.31,20240529,5930,18.72,20241209,0.30,N,156100,500,99 억,,487718,N,N,0,N,00,N
20250218,090859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-60,5,-0.85,3103500,442,0.94,7010,7040,7000,9170,4950,7060,7021.49,2.45,0,-116,7240,7150,7030,6940,6820,7090,6880,100,2110,500,5080,10,1,19936743,1396,-63.64,3.95,12,0.00,-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
20250217,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,-40,5,-0.56,331984170,47145,156.30,7100,7120,6910,9230,4970,7100,7041.77,2.44,0,1159,7266,7182,7056,6972,6846,7225,7015,100,2130,500,5110,10,1,19936743,1408,-64.18,3.98,12,0.24,-110.00,1773.00,10400,20240529,-32.12,5930,20241209,19.06,7620,-7.35,20250122,6500,8.62,20250102,10400,-32.12,20240529,5930,19.06,20241209,0.30,N,156100,500,99 억,,486560,N,N,31,N,00,N
20250217,150854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7050,-50,5,-0.70,304357980,43219,143.28,7100,7120,6910,9230,4970,7100,7042.23,2.44,0,2525,7266,7182,7056,6972,6846,7225,7015,100,2130,500,5110,10,1,19936743,1406,-64.09,3.98,12,0.22,-110.00,1773.00,10400,20240529,-32.21,5930,20241209,18.89,7620,-7.48,20250122,6500,8.46,20250102,10400,-32.21,20240529,5930,18.89,20241209,0.30,N,156100,500,99 억,,486560,N,N,31,N,00,N
20250217,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-90,5,-1.27,278815900,39582,131.23,7100,7120,6910,9230,4970,7100,7044.01,2.44,0,2136,7266,7182,7056,6972,6846,7225,7015,100,2130,500,5110,10,1,19936743,1398,-63.73,3.95,12,0.20,-110.00,1773.00,10400,20240529,-32.60,5930,20241209,18.21,7620,-8.01,20250122,6500,7.85,20250102,10400,-32.60,20240529,5930,18.21,20241209,0.30,N,156100,500,99 억,,486560,N,N,31,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 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
3 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
4 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
5 20250218 130856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7030 -30 5 -0.42 155912680 22300 47.22 7010 7060 6910 9170 4950 7060 6991.60 2.45 0 2659 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1402 -63.91 3.97 12 0.11 -110.00 1773.00 10400 20240529 -32.40 5930 20241209 18.55 7620 -7.74 20250122 6500 8.15 20250102 10400 -32.40 20240529 5930 18.55 20241209 0.30 N 156100 500 99 억 487718 N N 0 N 00 N
6 20250218 120858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -60 5 -0.85 139922790 20010 42.37 7010 7060 6910 9170 4950 7060 6992.64 2.45 0 2663 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1396 -63.64 3.95 12 0.10 -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
7 20250218 110856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 -40 5 -0.57 78117450 11130 23.57 7010 7060 7000 9170 4950 7060 7018.64 2.45 0 1560 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1400 -63.82 3.96 12 0.06 -110.00 1773.00 10400 20240529 -32.50 5930 20241209 18.38 7620 -7.87 20250122 6500 8.00 20250102 10400 -32.50 20240529 5930 18.38 20241209 0.30 N 156100 500 99 억 487718 N N 0 N 00 N
8 20250218 100856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 -20 5 -0.28 65330060 9304 19.70 7010 7060 7000 9170 4950 7060 7021.72 2.45 0 1702 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1404 -64.00 3.97 12 0.05 -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 0.30 N 156100 500 99 억 487718 N N 0 N 00 N
9 20250218 090859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -60 5 -0.85 3103500 442 0.94 7010 7040 7000 9170 4950 7060 7021.49 2.45 0 -116 7240 7150 7030 6940 6820 7090 6880 100 2110 500 5080 10 1 19936743 1396 -63.64 3.95 12 0.00 -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
10 20250217 160856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7060 -40 5 -0.56 331984170 47145 156.30 7100 7120 6910 9230 4970 7100 7041.77 2.44 0 1159 7266 7182 7056 6972 6846 7225 7015 100 2130 500 5110 10 1 19936743 1408 -64.18 3.98 12 0.24 -110.00 1773.00 10400 20240529 -32.12 5930 20241209 19.06 7620 -7.35 20250122 6500 8.62 20250102 10400 -32.12 20240529 5930 19.06 20241209 0.30 N 156100 500 99 억 486560 N N 31 N 00 N
11 20250217 150854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7050 -50 5 -0.70 304357980 43219 143.28 7100 7120 6910 9230 4970 7100 7042.23 2.44 0 2525 7266 7182 7056 6972 6846 7225 7015 100 2130 500 5110 10 1 19936743 1406 -64.09 3.98 12 0.22 -110.00 1773.00 10400 20240529 -32.21 5930 20241209 18.89 7620 -7.48 20250122 6500 8.46 20250102 10400 -32.21 20240529 5930 18.89 20241209 0.30 N 156100 500 99 억 486560 N N 31 N 00 N
12 20250217 140853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 -90 5 -1.27 278815900 39582 131.23 7100 7120 6910 9230 4970 7100 7044.01 2.44 0 2136 7266 7182 7056 6972 6846 7225 7015 100 2130 500 5110 10 1 19936743 1398 -63.73 3.95 12 0.20 -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 0.30 N 156100 500 99 억 486560 N N 31 N 00 N