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
060540/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
20250218,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1590,12,2,0.76,294563666,187647,153.11,1592,1624,1530,2050,1105,1578,1569.78,0.69,0,19908,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,416,25.65,0.42,12,0.72,62.00,3831.00,2780,20240304,-42.81,1221,20241209,30.22,1781,-10.72,20250123,1411,12.69,20250210,2780,-42.81,20240304,1221,30.22,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1579,1,2,0.06,278514739,177554,144.88,1592,1624,1530,2050,1105,1578,1568.62,0.69,0,24806,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,413,25.47,0.41,12,0.68,62.00,3831.00,2780,20240304,-43.20,1221,20241209,29.32,1781,-11.34,20250123,1411,11.91,20250210,2780,-43.20,20240304,1221,29.32,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1579,1,2,0.06,267094368,170310,138.97,1592,1624,1530,2050,1105,1578,1568.28,0.69,0,25194,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,413,25.47,0.41,12,0.65,62.00,3831.00,2780,20240304,-43.20,1221,20241209,29.32,1781,-11.34,20250123,1411,11.91,20250210,2780,-43.20,20240304,1221,29.32,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1576,-2,5,-0.13,265471747,169280,138.13,1592,1624,1530,2050,1105,1578,1568.24,0.69,0,25264,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,412,25.42,0.41,12,0.65,62.00,3831.00,2780,20240304,-43.31,1221,20241209,29.07,1781,-11.51,20250123,1411,11.69,20250210,2780,-43.31,20240304,1221,29.07,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1579,1,2,0.06,255997474,163268,133.22,1592,1624,1530,2050,1105,1578,1567.96,0.69,0,25063,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,413,25.47,0.41,12,0.62,62.00,3831.00,2780,20240304,-43.20,1221,20241209,29.32,1781,-11.34,20250123,1411,11.91,20250210,2780,-43.20,20240304,1221,29.32,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,11,2,0.70,235556170,150365,122.69,1592,1624,1530,2050,1105,1578,1566.56,0.69,0,20365,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,415,25.63,0.41,12,0.58,62.00,3831.00,2780,20240304,-42.84,1221,20241209,30.14,1781,-10.78,20250123,1411,12.62,20250210,2780,-42.84,20240304,1221,30.14,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,100556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1585,7,2,0.44,166399452,107067,87.36,1592,1592,1530,2050,1105,1578,1554.16,0.69,0,20915,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,414,25.56,0.41,12,0.41,62.00,3831.00,2780,20240304,-42.99,1221,20241209,29.81,1781,-11.01,20250123,1411,12.33,20250210,2780,-42.99,20240304,1221,29.81,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250218,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,0,3,0.00,11666268,7344,5.99,1592,1592,1578,2050,1105,1578,1588.54,0.69,0,-6614,1630,1603,1563,1536,1496,1617,1550,131,472,500,1130,1,1,26133306,412,25.45,0.41,12,0.03,62.00,3831.00,2780,20240304,-43.24,1221,20241209,29.24,1781,-11.40,20250123,1411,11.84,20250210,2780,-43.24,20240304,1221,29.24,20241209,3.22,N,060540,500,130 억,,180252,N,N,0,N,00,N
20250217,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,55,2,3.61,192673640,122553,135.58,1523,1590,1523,1979,1067,1523,1572.14,0.64,0,13272,1641,1582,1541,1482,1441,1611,1511,131,456,500,1090,1,1,26133306,412,25.45,0.41,12,0.47,62.00,3831.00,2780,20240304,-43.24,1221,20241209,29.24,1781,-11.40,20250123,1411,11.84,20250210,2780,-43.24,20240304,1221,29.24,20241209,3.15,N,060540,500,130 억,,166968,N,N,0,N,00,N
20250217,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1570,47,2,3.09,176351048,112153,124.08,1523,1590,1523,1979,1067,1523,1572.41,0.64,0,11193,1641,1582,1541,1482,1441,1611,1511,131,456,500,1090,1,1,26133306,410,25.32,0.41,12,0.43,62.00,3831.00,2780,20240304,-43.53,1221,20241209,28.58,1781,-11.85,20250123,1411,11.27,20250210,2780,-43.53,20240304,1221,28.58,20241209,3.15,N,060540,500,130 억,,166968,N,N,0,N,00,N
20250217,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1579,56,2,3.68,143849641,91468,101.19,1523,1590,1523,1979,1067,1523,1572.68,0.64,0,13837,1641,1582,1541,1482,1441,1611,1511,131,456,500,1090,1,1,26133306,413,25.47,0.41,12,0.35,62.00,3831.00,2780,20240304,-43.20,1221,20241209,29.32,1781,-11.34,20250123,1411,11.91,20250210,2780,-43.20,20240304,1221,29.32,20241209,3.15,N,060540,500,130 억,,166968,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 160557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1590 12 2 0.76 294563666 187647 153.11 1592 1624 1530 2050 1105 1578 1569.78 0.69 0 19908 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 416 25.65 0.42 12 0.72 62.00 3831.00 2780 20240304 -42.81 1221 20241209 30.22 1781 -10.72 20250123 1411 12.69 20250210 2780 -42.81 20240304 1221 30.22 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
3 20250218 150557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1579 1 2 0.06 278514739 177554 144.88 1592 1624 1530 2050 1105 1578 1568.62 0.69 0 24806 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 413 25.47 0.41 12 0.68 62.00 3831.00 2780 20240304 -43.20 1221 20241209 29.32 1781 -11.34 20250123 1411 11.91 20250210 2780 -43.20 20240304 1221 29.32 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
4 20250218 140558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1579 1 2 0.06 267094368 170310 138.97 1592 1624 1530 2050 1105 1578 1568.28 0.69 0 25194 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 413 25.47 0.41 12 0.65 62.00 3831.00 2780 20240304 -43.20 1221 20241209 29.32 1781 -11.34 20250123 1411 11.91 20250210 2780 -43.20 20240304 1221 29.32 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
5 20250218 130556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1576 -2 5 -0.13 265471747 169280 138.13 1592 1624 1530 2050 1105 1578 1568.24 0.69 0 25264 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 412 25.42 0.41 12 0.65 62.00 3831.00 2780 20240304 -43.31 1221 20241209 29.07 1781 -11.51 20250123 1411 11.69 20250210 2780 -43.31 20240304 1221 29.07 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
6 20250218 120557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1579 1 2 0.06 255997474 163268 133.22 1592 1624 1530 2050 1105 1578 1567.96 0.69 0 25063 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 413 25.47 0.41 12 0.62 62.00 3831.00 2780 20240304 -43.20 1221 20241209 29.32 1781 -11.34 20250123 1411 11.91 20250210 2780 -43.20 20240304 1221 29.32 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
7 20250218 110556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1589 11 2 0.70 235556170 150365 122.69 1592 1624 1530 2050 1105 1578 1566.56 0.69 0 20365 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 415 25.63 0.41 12 0.58 62.00 3831.00 2780 20240304 -42.84 1221 20241209 30.14 1781 -10.78 20250123 1411 12.62 20250210 2780 -42.84 20240304 1221 30.14 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
8 20250218 100556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1585 7 2 0.44 166399452 107067 87.36 1592 1592 1530 2050 1105 1578 1554.16 0.69 0 20915 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 414 25.56 0.41 12 0.41 62.00 3831.00 2780 20240304 -42.99 1221 20241209 29.81 1781 -11.01 20250123 1411 12.33 20250210 2780 -42.99 20240304 1221 29.81 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
9 20250218 090558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1578 0 3 0.00 11666268 7344 5.99 1592 1592 1578 2050 1105 1578 1588.54 0.69 0 -6614 1630 1603 1563 1536 1496 1617 1550 131 472 500 1130 1 1 26133306 412 25.45 0.41 12 0.03 62.00 3831.00 2780 20240304 -43.24 1221 20241209 29.24 1781 -11.40 20250123 1411 11.84 20250210 2780 -43.24 20240304 1221 29.24 20241209 3.22 N 060540 500 130 억 180252 N N 0 N 00 N
10 20250217 160557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1578 55 2 3.61 192673640 122553 135.58 1523 1590 1523 1979 1067 1523 1572.14 0.64 0 13272 1641 1582 1541 1482 1441 1611 1511 131 456 500 1090 1 1 26133306 412 25.45 0.41 12 0.47 62.00 3831.00 2780 20240304 -43.24 1221 20241209 29.24 1781 -11.40 20250123 1411 11.84 20250210 2780 -43.24 20240304 1221 29.24 20241209 3.15 N 060540 500 130 억 166968 N N 0 N 00 N
11 20250217 150555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1570 47 2 3.09 176351048 112153 124.08 1523 1590 1523 1979 1067 1523 1572.41 0.64 0 11193 1641 1582 1541 1482 1441 1611 1511 131 456 500 1090 1 1 26133306 410 25.32 0.41 12 0.43 62.00 3831.00 2780 20240304 -43.53 1221 20241209 28.58 1781 -11.85 20250123 1411 11.27 20250210 2780 -43.53 20240304 1221 28.58 20241209 3.15 N 060540 500 130 억 166968 N N 0 N 00 N
12 20250217 140555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1579 56 2 3.68 143849641 91468 101.19 1523 1590 1523 1979 1067 1523 1572.68 0.64 0 13837 1641 1582 1541 1482 1441 1611 1511 131 456 500 1090 1 1 26133306 413 25.47 0.41 12 0.35 62.00 3831.00 2780 20240304 -43.20 1221 20241209 29.32 1781 -11.34 20250123 1411 11.91 20250210 2780 -43.20 20240304 1221 29.32 20241209 3.15 N 060540 500 130 억 166968 N N 0 N 00 N