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
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
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
20250218,130547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,758,2,2,0.26,43780719,57688,36.18,760,764,754,982,530,756,758.92,0.93,0,-122,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,466,58.31,0.44,12,0.09,13.00,1726.00,1188,20240611,-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
20250218,120548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,757,1,2,0.13,41096208,54143,33.96,760,764,754,982,530,756,759.03,0.93,0,-475,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,465,58.23,0.44,12,0.09,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,808,-6.31,20250120,697,8.61,20250203,1188,-36.28,20240611,653,15.93,20241115,2.89,N,057540,500,307 억,,569735,N,N,0,N,00,N
20250218,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,757,1,2,0.13,37815151,49816,31.24,760,764,754,982,530,756,759.10,0.93,0,-271,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,465,58.23,0.44,12,0.08,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,808,-6.31,20250120,697,8.61,20250203,1188,-36.28,20240611,653,15.93,20241115,2.89,N,057540,500,307 억,,569735,N,N,0,N,00,N
20250218,100548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,757,1,2,0.13,35895808,47281,29.65,760,764,754,982,530,756,759.20,0.93,0,-177,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,465,58.23,0.44,12,0.08,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,808,-6.31,20250120,697,8.61,20250203,1188,-36.28,20240611,653,15.93,20241115,2.89,N,057540,500,307 억,,569735,N,N,0,N,00,N
20250218,090549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,759,3,2,0.40,361452,478,0.30,760,760,756,982,530,756,756.18,0.93,0,0,771,763,757,749,743,767,753,307,226,500,520,1,1,61449355,466,58.38,0.44,12,0.00,13.00,1726.00,1188,20240611,-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
20250217,160548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,756,-3,5,-0.40,120523817,159430,276.10,753,765,751,986,532,759,755.97,0.91,0,11035,775,766,761,752,747,764,750,307,227,500,530,1,1,61449355,465,58.15,0.44,12,0.26,13.00,1726.00,1188,20240611,-36.36,653,20241115,15.77,808,-6.44,20250120,697,8.46,20250203,1188,-36.36,20240611,653,15.77,20241115,2.92,N,057540,500,307 억,,558700,N,N,0,N,00,N
20250217,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,759,0,3,0.00,119113619,157565,272.87,753,765,751,986,532,759,755.96,0.91,0,10881,775,766,761,752,747,764,750,307,227,500,530,1,1,61449355,466,58.38,0.44,12,0.26,13.00,1726.00,1188,20240611,-36.11,653,20241115,16.23,808,-6.06,20250120,697,8.90,20250203,1188,-36.11,20240611,653,16.23,20241115,2.92,N,057540,500,307 억,,558700,N,N,0,N,00,N
20250217,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,758,-1,5,-0.13,115770032,153146,265.22,753,765,751,986,532,759,755.95,0.91,0,10861,775,766,761,752,747,764,750,307,227,500,530,1,1,61449355,466,58.31,0.44,12,0.25,13.00,1726.00,1188,20240611,-36.20,653,20241115,16.08,808,-6.19,20250120,697,8.75,20250203,1188,-36.20,20240611,653,16.08,20241115,2.92,N,057540,500,307 억,,558700,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 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
3 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
4 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
5 20250218 130547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 758 2 2 0.26 43780719 57688 36.18 760 764 754 982 530 756 758.92 0.93 0 -122 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 466 58.31 0.44 12 0.09 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
6 20250218 120548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 757 1 2 0.13 41096208 54143 33.96 760 764 754 982 530 756 759.03 0.93 0 -475 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 465 58.23 0.44 12 0.09 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 2.89 N 057540 500 307 억 569735 N N 0 N 00 N
7 20250218 110548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 757 1 2 0.13 37815151 49816 31.24 760 764 754 982 530 756 759.10 0.93 0 -271 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 465 58.23 0.44 12 0.08 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 2.89 N 057540 500 307 억 569735 N N 0 N 00 N
8 20250218 100548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 757 1 2 0.13 35895808 47281 29.65 760 764 754 982 530 756 759.20 0.93 0 -177 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 465 58.23 0.44 12 0.08 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 2.89 N 057540 500 307 억 569735 N N 0 N 00 N
9 20250218 090549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 759 3 2 0.40 361452 478 0.30 760 760 756 982 530 756 756.18 0.93 0 0 771 763 757 749 743 767 753 307 226 500 520 1 1 61449355 466 58.38 0.44 12 0.00 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
10 20250217 160548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 756 -3 5 -0.40 120523817 159430 276.10 753 765 751 986 532 759 755.97 0.91 0 11035 775 766 761 752 747 764 750 307 227 500 530 1 1 61449355 465 58.15 0.44 12 0.26 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 2.92 N 057540 500 307 억 558700 N N 0 N 00 N
11 20250217 150547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 759 0 3 0.00 119113619 157565 272.87 753 765 751 986 532 759 755.96 0.91 0 10881 775 766 761 752 747 764 750 307 227 500 530 1 1 61449355 466 58.38 0.44 12 0.26 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 2.92 N 057540 500 307 억 558700 N N 0 N 00 N
12 20250217 140546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 758 -1 5 -0.13 115770032 153146 265.22 753 765 751 986 532 759 755.95 0.91 0 10861 775 766 761 752 747 764 750 307 227 500 530 1 1 61449355 466 58.31 0.44 12 0.25 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 2.92 N 057540 500 307 억 558700 N N 0 N 00 N