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
057540/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
20250219,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,757,-2,5,-0.26,65242737,86049,78.29,763,763,753,986,532,759,758.20,0.93,0,2247,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,465,58.23,0.44,12,0.14,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,808,-6.31,20250120,697,8.61,20250203,1188,-36.28,20240611,653,15.93,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,758,-1,5,-0.13,52497535,69257,63.01,763,763,753,986,532,759,758.01,0.93,0,1818,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,466,58.31,0.44,12,0.11,13.00,1726.00,1188,20240611,-36.20,653,20241115,16.08,808,-6.19,20250120,697,8.75,20250203,1188,-36.20,20240611,653,16.08,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,140548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,758,-1,5,-0.13,50448287,66552,60.55,763,763,753,986,532,759,758.03,0.93,0,1713,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,466,58.31,0.44,12,0.11,13.00,1726.00,1188,20240611,-36.20,653,20241115,16.08,808,-6.19,20250120,697,8.75,20250203,1188,-36.20,20240611,653,16.08,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,130550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,760,1,2,0.13,43319612,57151,52.00,763,763,753,986,532,759,757.99,0.93,0,1684,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,467,58.46,0.44,12,0.09,13.00,1726.00,1188,20240611,-36.03,653,20241115,16.39,808,-5.94,20250120,697,9.04,20250203,1188,-36.03,20240611,653,16.39,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,761,2,2,0.26,38360626,50627,46.06,763,763,753,986,532,759,757.71,0.93,0,1684,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,468,58.54,0.44,12,0.08,13.00,1726.00,1188,20240611,-35.94,653,20241115,16.54,808,-5.82,20250120,697,9.18,20250203,1188,-35.94,20240611,653,16.54,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,110550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,761,2,2,0.26,34882503,46060,41.91,763,763,753,986,532,759,757.33,0.93,0,1684,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,468,58.54,0.44,12,0.07,13.00,1726.00,1188,20240611,-35.94,653,20241115,16.54,808,-5.82,20250120,697,9.18,20250203,1188,-35.94,20240611,653,16.54,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,756,-3,5,-0.40,27636746,36456,33.17,763,763,754,986,532,759,758.08,0.93,0,1383,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,465,58.15,0.44,12,0.06,13.00,1726.00,1188,20240611,-36.36,653,20241115,15.77,808,-6.44,20250120,697,8.46,20250203,1188,-36.36,20240611,653,15.77,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250219,090551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,762,3,2,0.40,283191,373,0.34,763,763,758,986,532,759,759.23,0.93,0,-256,769,764,759,754,749,761,751,307,227,500,530,1,1,61449355,468,58.62,0.44,12,0.00,13.00,1726.00,1188,20240611,-35.86,653,20241115,16.69,808,-5.69,20250120,697,9.33,20250203,1188,-35.86,20240611,653,16.69,20241115,2.88,N,057540,500,307 억,,573982,N,N,0,N,00,N
20250218,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,759,3,2,0.40,83310131,109710,68.81,760,764,754,982,530,756,759.37,0.93,0,4247,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,466,58.38,0.44,12,0.18,13.00,1726.00,1188,20240611,-36.11,653,20241115,16.23,808,-6.06,20250120,697,8.90,20250203,1188,-36.11,20240611,653,16.23,20241115,2.89,N,057540,500,307 억,,569735,N,N,0,N,00,N
20250218,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,761,5,2,0.66,71748823,94499,59.27,760,764,754,982,530,756,759.25,0.93,0,721,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,468,58.54,0.44,12,0.15,13.00,1726.00,1188,20240611,-35.94,653,20241115,16.54,808,-5.82,20250120,697,9.18,20250203,1188,-35.94,20240611,653,16.54,20241115,2.89,N,057540,500,307 억,,569735,N,N,0,N,00,N
20250218,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,758,2,2,0.26,49749521,65557,41.12,760,764,754,982,530,756,758.87,0.93,0,-18,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,466,58.31,0.44,12,0.11,13.00,1726.00,1188,20240611,-36.20,653,20241115,16.08,808,-6.19,20250120,697,8.75,20250203,1188,-36.20,20240611,653,16.08,20241115,2.89,N,057540,500,307 억,,569735,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 160550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 757 -2 5 -0.26 65242737 86049 78.29 763 763 753 986 532 759 758.20 0.93 0 2247 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 465 58.23 0.44 12 0.14 13.00 1726.00 1188 20240611 -36.28 653 20241115 15.93 808 -6.31 20250120 697 8.61 20250203 1188 -36.28 20240611 653 15.93 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
3 20250219 150551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 758 -1 5 -0.13 52497535 69257 63.01 763 763 753 986 532 759 758.01 0.93 0 1818 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 466 58.31 0.44 12 0.11 13.00 1726.00 1188 20240611 -36.20 653 20241115 16.08 808 -6.19 20250120 697 8.75 20250203 1188 -36.20 20240611 653 16.08 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
4 20250219 140548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 758 -1 5 -0.13 50448287 66552 60.55 763 763 753 986 532 759 758.03 0.93 0 1713 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 466 58.31 0.44 12 0.11 13.00 1726.00 1188 20240611 -36.20 653 20241115 16.08 808 -6.19 20250120 697 8.75 20250203 1188 -36.20 20240611 653 16.08 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
5 20250219 130550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 760 1 2 0.13 43319612 57151 52.00 763 763 753 986 532 759 757.99 0.93 0 1684 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 467 58.46 0.44 12 0.09 13.00 1726.00 1188 20240611 -36.03 653 20241115 16.39 808 -5.94 20250120 697 9.04 20250203 1188 -36.03 20240611 653 16.39 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
6 20250219 120549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 761 2 2 0.26 38360626 50627 46.06 763 763 753 986 532 759 757.71 0.93 0 1684 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 468 58.54 0.44 12 0.08 13.00 1726.00 1188 20240611 -35.94 653 20241115 16.54 808 -5.82 20250120 697 9.18 20250203 1188 -35.94 20240611 653 16.54 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
7 20250219 110550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 761 2 2 0.26 34882503 46060 41.91 763 763 753 986 532 759 757.33 0.93 0 1684 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 468 58.54 0.44 12 0.07 13.00 1726.00 1188 20240611 -35.94 653 20241115 16.54 808 -5.82 20250120 697 9.18 20250203 1188 -35.94 20240611 653 16.54 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
8 20250219 100549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 756 -3 5 -0.40 27636746 36456 33.17 763 763 754 986 532 759 758.08 0.93 0 1383 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 465 58.15 0.44 12 0.06 13.00 1726.00 1188 20240611 -36.36 653 20241115 15.77 808 -6.44 20250120 697 8.46 20250203 1188 -36.36 20240611 653 15.77 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
9 20250219 090551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 762 3 2 0.40 283191 373 0.34 763 763 758 986 532 759 759.23 0.93 0 -256 769 764 759 754 749 761 751 307 227 500 530 1 1 61449355 468 58.62 0.44 12 0.00 13.00 1726.00 1188 20240611 -35.86 653 20241115 16.69 808 -5.69 20250120 697 9.33 20250203 1188 -35.86 20240611 653 16.69 20241115 2.88 N 057540 500 307 억 573982 N N 0 N 00 N
10 20250218 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 759 3 2 0.40 83310131 109710 68.81 760 764 754 982 530 756 759.37 0.93 0 4247 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 466 58.38 0.44 12 0.18 13.00 1726.00 1188 20240611 -36.11 653 20241115 16.23 808 -6.06 20250120 697 8.90 20250203 1188 -36.11 20240611 653 16.23 20241115 2.89 N 057540 500 307 억 569735 N N 0 N 00 N
11 20250218 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 761 5 2 0.66 71748823 94499 59.27 760 764 754 982 530 756 759.25 0.93 0 721 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 468 58.54 0.44 12 0.15 13.00 1726.00 1188 20240611 -35.94 653 20241115 16.54 808 -5.82 20250120 697 9.18 20250203 1188 -35.94 20240611 653 16.54 20241115 2.89 N 057540 500 307 억 569735 N N 0 N 00 N
12 20250218 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 758 2 2 0.26 49749521 65557 41.12 760 764 754 982 530 756 758.87 0.93 0 -18 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 466 58.31 0.44 12 0.11 13.00 1726.00 1188 20240611 -36.20 653 20241115 16.08 808 -6.19 20250120 697 8.75 20250203 1188 -36.20 20240611 653 16.08 20241115 2.89 N 057540 500 307 억 569735 N N 0 N 00 N