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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060540/price/prices-20250301.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
20250312,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1525,15,2,0.99,64154393,42225,77.49,1510,1545,1492,1963,1057,1510,1519.35,1.11,0,-3257,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,399,24.60,0.40,12,0.16,62.00,3831.00,2780,20240304,-45.14,1221,20241209,24.90,1781,-14.37,20250123,1411,8.08,20250210,2590,-41.12,20240321,1221,24.90,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1535,25,2,1.66,61732438,40641,74.58,1510,1545,1492,1963,1057,1510,1518.97,1.11,0,-3563,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,401,24.76,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.78,1221,20241209,25.72,1781,-13.81,20250123,1411,8.79,20250210,2590,-40.73,20240321,1221,25.72,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1527,17,2,1.13,49059115,32349,59.37,1510,1545,1492,1963,1057,1510,1516.56,1.11,0,-2584,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,399,24.63,0.40,12,0.12,62.00,3831.00,2780,20240304,-45.07,1221,20241209,25.06,1781,-14.26,20250123,1411,8.22,20250210,2590,-41.04,20240321,1221,25.06,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1518,8,2,0.53,42683759,28168,51.69,1510,1545,1492,1963,1057,1510,1515.33,1.11,0,-1254,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,397,24.48,0.40,12,0.11,62.00,3831.00,2780,20240304,-45.40,1221,20241209,24.32,1781,-14.77,20250123,1411,7.58,20250210,2590,-41.39,20240321,1221,24.32,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,120551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1520,10,2,0.66,40568796,26774,49.13,1510,1545,1492,1963,1057,1510,1515.23,1.11,0,-1234,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,397,24.52,0.40,12,0.10,62.00,3831.00,2780,20240304,-45.32,1221,20241209,24.49,1781,-14.65,20250123,1411,7.73,20250210,2590,-41.31,20240321,1221,24.49,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,110546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1530,20,2,1.32,39281869,25933,47.59,1510,1545,1492,1963,1057,1510,1514.74,1.11,0,-421,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,400,24.68,0.40,12,0.10,62.00,3831.00,2780,20240304,-44.96,1221,20241209,25.31,1781,-14.09,20250123,1411,8.43,20250210,2590,-40.93,20240321,1221,25.31,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1539,29,2,1.92,37546208,24802,45.52,1510,1545,1492,1963,1057,1510,1513.84,1.11,0,581,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,402,24.82,0.40,12,0.09,62.00,3831.00,2780,20240304,-44.64,1221,20241209,26.04,1781,-13.59,20250123,1411,9.07,20250210,2590,-40.58,20240321,1221,26.04,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250312,090551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1510,0,3,0.00,5230640,3464,6.36,1510,1510,1510,1963,1057,1510,1510.00,1.11,0,128,1554,1532,1513,1491,1472,1522,1481,131,453,500,1080,1,1,26133306,395,24.35,0.39,12,0.01,62.00,3831.00,2780,20240304,-45.68,1221,20241209,23.67,1781,-15.22,20250123,1411,7.02,20250210,2590,-41.70,20240321,1221,23.67,20241209,3.20,N,060540,500,130 억,,289654,N,N,0,N,00,N
20250311,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1510,-36,5,-2.33,77451582,51532,62.96,1535,1535,1494,2005,1083,1546,1502.86,1.13,0,-6412,1584,1565,1533,1514,1482,1549,1498,131,459,500,1110,1,1,26133306,395,24.35,0.39,12,0.20,62.00,3831.00,2780,20240304,-45.68,1221,20241209,23.67,1781,-15.22,20250123,1411,7.02,20250210,2590,-41.70,20240321,1221,23.67,20241209,3.28,N,060540,500,130 억,,296066,N,N,0,N,00,N
20250311,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1495,-51,5,-3.30,66103568,43980,53.73,1535,1535,1494,2005,1083,1546,1503.04,1.13,0,-4857,1584,1565,1533,1514,1482,1549,1498,131,459,500,1110,1,1,26133306,391,24.11,0.39,12,0.17,62.00,3831.00,2780,20240304,-46.22,1221,20241209,22.44,1781,-16.06,20250123,1411,5.95,20250210,2590,-42.28,20240321,1221,22.44,20241209,3.28,N,060540,500,130 억,,296066,N,N,0,N,00,N
20250311,140547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1515,-31,5,-2.01,17873490,11801,14.42,1535,1535,1505,2005,1083,1546,1514.57,1.13,0,-3002,1584,1565,1533,1514,1482,1549,1498,131,459,500,1110,1,1,26133306,396,24.44,0.40,12,0.05,62.00,3831.00,2780,20240304,-45.50,1221,20241209,24.08,1781,-14.94,20250123,1411,7.37,20250210,2590,-41.51,20240321,1221,24.08,20241209,3.28,N,060540,500,130 억,,296066,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 20250312 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1525 15 2 0.99 64154393 42225 77.49 1510 1545 1492 1963 1057 1510 1519.35 1.11 0 -3257 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 399 24.60 0.40 12 0.16 62.00 3831.00 2780 20240304 -45.14 1221 20241209 24.90 1781 -14.37 20250123 1411 8.08 20250210 2590 -41.12 20240321 1221 24.90 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
3 20250312 150550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1535 25 2 1.66 61732438 40641 74.58 1510 1545 1492 1963 1057 1510 1518.97 1.11 0 -3563 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 401 24.76 0.40 12 0.16 62.00 3831.00 2780 20240304 -44.78 1221 20241209 25.72 1781 -13.81 20250123 1411 8.79 20250210 2590 -40.73 20240321 1221 25.72 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
4 20250312 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1527 17 2 1.13 49059115 32349 59.37 1510 1545 1492 1963 1057 1510 1516.56 1.11 0 -2584 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 399 24.63 0.40 12 0.12 62.00 3831.00 2780 20240304 -45.07 1221 20241209 25.06 1781 -14.26 20250123 1411 8.22 20250210 2590 -41.04 20240321 1221 25.06 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
5 20250312 130549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1518 8 2 0.53 42683759 28168 51.69 1510 1545 1492 1963 1057 1510 1515.33 1.11 0 -1254 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 397 24.48 0.40 12 0.11 62.00 3831.00 2780 20240304 -45.40 1221 20241209 24.32 1781 -14.77 20250123 1411 7.58 20250210 2590 -41.39 20240321 1221 24.32 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
6 20250312 120551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1520 10 2 0.66 40568796 26774 49.13 1510 1545 1492 1963 1057 1510 1515.23 1.11 0 -1234 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 397 24.52 0.40 12 0.10 62.00 3831.00 2780 20240304 -45.32 1221 20241209 24.49 1781 -14.65 20250123 1411 7.73 20250210 2590 -41.31 20240321 1221 24.49 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
7 20250312 110546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1530 20 2 1.32 39281869 25933 47.59 1510 1545 1492 1963 1057 1510 1514.74 1.11 0 -421 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 400 24.68 0.40 12 0.10 62.00 3831.00 2780 20240304 -44.96 1221 20241209 25.31 1781 -14.09 20250123 1411 8.43 20250210 2590 -40.93 20240321 1221 25.31 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
8 20250312 100549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1539 29 2 1.92 37546208 24802 45.52 1510 1545 1492 1963 1057 1510 1513.84 1.11 0 581 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 402 24.82 0.40 12 0.09 62.00 3831.00 2780 20240304 -44.64 1221 20241209 26.04 1781 -13.59 20250123 1411 9.07 20250210 2590 -40.58 20240321 1221 26.04 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
9 20250312 090551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1510 0 3 0.00 5230640 3464 6.36 1510 1510 1510 1963 1057 1510 1510.00 1.11 0 128 1554 1532 1513 1491 1472 1522 1481 131 453 500 1080 1 1 26133306 395 24.35 0.39 12 0.01 62.00 3831.00 2780 20240304 -45.68 1221 20241209 23.67 1781 -15.22 20250123 1411 7.02 20250210 2590 -41.70 20240321 1221 23.67 20241209 3.20 N 060540 500 130 억 289654 N N 0 N 00 N
10 20250311 160543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1510 -36 5 -2.33 77451582 51532 62.96 1535 1535 1494 2005 1083 1546 1502.86 1.13 0 -6412 1584 1565 1533 1514 1482 1549 1498 131 459 500 1110 1 1 26133306 395 24.35 0.39 12 0.20 62.00 3831.00 2780 20240304 -45.68 1221 20241209 23.67 1781 -15.22 20250123 1411 7.02 20250210 2590 -41.70 20240321 1221 23.67 20241209 3.28 N 060540 500 130 억 296066 N N 0 N 00 N
11 20250311 150547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1495 -51 5 -3.30 66103568 43980 53.73 1535 1535 1494 2005 1083 1546 1503.04 1.13 0 -4857 1584 1565 1533 1514 1482 1549 1498 131 459 500 1110 1 1 26133306 391 24.11 0.39 12 0.17 62.00 3831.00 2780 20240304 -46.22 1221 20241209 22.44 1781 -16.06 20250123 1411 5.95 20250210 2590 -42.28 20240321 1221 22.44 20241209 3.28 N 060540 500 130 억 296066 N N 0 N 00 N
12 20250311 140547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1515 -31 5 -2.01 17873490 11801 14.42 1535 1535 1505 2005 1083 1546 1514.57 1.13 0 -3002 1584 1565 1533 1514 1482 1549 1498 131 459 500 1110 1 1 26133306 396 24.44 0.40 12 0.05 62.00 3831.00 2780 20240304 -45.50 1221 20241209 24.08 1781 -14.94 20250123 1411 7.37 20250210 2590 -41.51 20240321 1221 24.08 20241209 3.28 N 060540 500 130 억 296066 N N 0 N 00 N