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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1500,-17,5,-1.12,106603460,71137,93.94,1517,1540,1490,1972,1062,1517,1498.57,1.08,0,-10180,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,392,24.19,0.39,12,0.27,62.00,3831.00,2720,20240306,-44.85,1221,20241209,22.85,1781,-15.78,20250123,1411,6.31,20250210,2590,-42.08,20240321,1221,22.85,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1494,-23,5,-1.52,102913412,68674,90.69,1517,1540,1490,1972,1062,1517,1498.58,1.08,0,-8868,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,390,24.10,0.39,12,0.26,62.00,3831.00,2720,20240306,-45.07,1221,20241209,22.36,1781,-16.11,20250123,1411,5.88,20250210,2590,-42.32,20240321,1221,22.36,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1497,-20,5,-1.32,96953277,64682,85.42,1517,1540,1490,1972,1062,1517,1498.92,1.08,0,-8147,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,391,24.15,0.39,12,0.25,62.00,3831.00,2720,20240306,-44.96,1221,20241209,22.60,1781,-15.95,20250123,1411,6.09,20250210,2590,-42.20,20240321,1221,22.60,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,130558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1497,-20,5,-1.32,81890871,54585,72.09,1517,1540,1492,1972,1062,1517,1500.24,1.08,0,-2507,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,391,24.15,0.39,12,0.21,62.00,3831.00,2720,20240306,-44.96,1221,20241209,22.60,1781,-15.95,20250123,1411,6.09,20250210,2590,-42.20,20240321,1221,22.60,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,120559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1498,-19,5,-1.25,74935854,49938,65.95,1517,1540,1492,1972,1062,1517,1500.58,1.08,0,205,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,391,24.16,0.39,12,0.19,62.00,3831.00,2720,20240306,-44.93,1221,20241209,22.69,1781,-15.89,20250123,1411,6.17,20250210,2590,-42.16,20240321,1221,22.69,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1495,-22,5,-1.45,69033737,45991,60.74,1517,1540,1492,1972,1062,1517,1501.03,1.08,0,1611,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,391,24.11,0.39,12,0.18,62.00,3831.00,2720,20240306,-45.04,1221,20241209,22.44,1781,-16.06,20250123,1411,5.95,20250210,2590,-42.28,20240321,1221,22.44,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,100559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1518,1,2,0.07,18897717,12536,16.56,1517,1540,1492,1972,1062,1517,1507.48,1.08,0,3183,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,397,24.48,0.40,12,0.05,62.00,3831.00,2720,20240306,-44.19,1221,20241209,24.32,1781,-14.77,20250123,1411,7.58,20250210,2590,-41.39,20240321,1221,24.32,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250318,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1518,1,2,0.07,622020,410,0.54,1517,1518,1517,1972,1062,1517,1517.12,1.08,0,50,1565,1541,1526,1502,1487,1553,1514,131,455,500,1090,1,1,26133306,397,24.48,0.40,12,0.00,62.00,3831.00,2720,20240306,-44.19,1221,20241209,24.32,1781,-14.77,20250123,1411,7.58,20250210,2590,-41.39,20240321,1221,24.32,20241209,3.23,N,060540,500,130 억,,283368,N,N,0,N,00,N
20250317,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1517,-15,5,-0.98,115808843,75572,184.01,1511,1550,1511,1991,1073,1532,1532.43,1.07,0,2793,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,396,24.47,0.40,12,0.29,62.00,3831.00,2765,20240305,-45.14,1221,20241209,24.24,1781,-14.82,20250123,1411,7.51,20250210,2590,-41.43,20240321,1221,24.24,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1530,-2,5,-0.13,112315722,73279,178.43,1511,1550,1511,1991,1073,1532,1532.71,1.07,0,3153,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,400,24.68,0.40,12,0.28,62.00,3831.00,2765,20240305,-44.67,1221,20241209,25.31,1781,-14.09,20250123,1411,8.43,20250210,2590,-40.93,20240321,1221,25.31,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1539,7,2,0.46,96800503,63098,153.64,1511,1550,1511,1991,1073,1532,1534.13,1.07,0,3932,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,402,24.82,0.40,12,0.24,62.00,3831.00,2765,20240305,-44.34,1221,20241209,26.04,1781,-13.59,20250123,1411,9.07,20250210,2590,-40.58,20240321,1221,26.04,20241209,3.19,N,060540,500,130 억,,280207,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 20250318 160558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1500 -17 5 -1.12 106603460 71137 93.94 1517 1540 1490 1972 1062 1517 1498.57 1.08 0 -10180 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 392 24.19 0.39 12 0.27 62.00 3831.00 2720 20240306 -44.85 1221 20241209 22.85 1781 -15.78 20250123 1411 6.31 20250210 2590 -42.08 20240321 1221 22.85 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
3 20250318 150601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1494 -23 5 -1.52 102913412 68674 90.69 1517 1540 1490 1972 1062 1517 1498.58 1.08 0 -8868 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 390 24.10 0.39 12 0.26 62.00 3831.00 2720 20240306 -45.07 1221 20241209 22.36 1781 -16.11 20250123 1411 5.88 20250210 2590 -42.32 20240321 1221 22.36 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
4 20250318 140559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1497 -20 5 -1.32 96953277 64682 85.42 1517 1540 1490 1972 1062 1517 1498.92 1.08 0 -8147 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 391 24.15 0.39 12 0.25 62.00 3831.00 2720 20240306 -44.96 1221 20241209 22.60 1781 -15.95 20250123 1411 6.09 20250210 2590 -42.20 20240321 1221 22.60 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
5 20250318 130558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1497 -20 5 -1.32 81890871 54585 72.09 1517 1540 1492 1972 1062 1517 1500.24 1.08 0 -2507 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 391 24.15 0.39 12 0.21 62.00 3831.00 2720 20240306 -44.96 1221 20241209 22.60 1781 -15.95 20250123 1411 6.09 20250210 2590 -42.20 20240321 1221 22.60 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
6 20250318 120559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1498 -19 5 -1.25 74935854 49938 65.95 1517 1540 1492 1972 1062 1517 1500.58 1.08 0 205 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 391 24.16 0.39 12 0.19 62.00 3831.00 2720 20240306 -44.93 1221 20241209 22.69 1781 -15.89 20250123 1411 6.17 20250210 2590 -42.16 20240321 1221 22.69 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
7 20250318 110558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1495 -22 5 -1.45 69033737 45991 60.74 1517 1540 1492 1972 1062 1517 1501.03 1.08 0 1611 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 391 24.11 0.39 12 0.18 62.00 3831.00 2720 20240306 -45.04 1221 20241209 22.44 1781 -16.06 20250123 1411 5.95 20250210 2590 -42.28 20240321 1221 22.44 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
8 20250318 100559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1518 1 2 0.07 18897717 12536 16.56 1517 1540 1492 1972 1062 1517 1507.48 1.08 0 3183 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 397 24.48 0.40 12 0.05 62.00 3831.00 2720 20240306 -44.19 1221 20241209 24.32 1781 -14.77 20250123 1411 7.58 20250210 2590 -41.39 20240321 1221 24.32 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
9 20250318 090601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1518 1 2 0.07 622020 410 0.54 1517 1518 1517 1972 1062 1517 1517.12 1.08 0 50 1565 1541 1526 1502 1487 1553 1514 131 455 500 1090 1 1 26133306 397 24.48 0.40 12 0.00 62.00 3831.00 2720 20240306 -44.19 1221 20241209 24.32 1781 -14.77 20250123 1411 7.58 20250210 2590 -41.39 20240321 1221 24.32 20241209 3.23 N 060540 500 130 억 283368 N N 0 N 00 N
10 20250317 160557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1517 -15 5 -0.98 115808843 75572 184.01 1511 1550 1511 1991 1073 1532 1532.43 1.07 0 2793 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 396 24.47 0.40 12 0.29 62.00 3831.00 2765 20240305 -45.14 1221 20241209 24.24 1781 -14.82 20250123 1411 7.51 20250210 2590 -41.43 20240321 1221 24.24 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
11 20250317 150556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1530 -2 5 -0.13 112315722 73279 178.43 1511 1550 1511 1991 1073 1532 1532.71 1.07 0 3153 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 400 24.68 0.40 12 0.28 62.00 3831.00 2765 20240305 -44.67 1221 20241209 25.31 1781 -14.09 20250123 1411 8.43 20250210 2590 -40.93 20240321 1221 25.31 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
12 20250317 140558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1539 7 2 0.46 96800503 63098 153.64 1511 1550 1511 1991 1073 1532 1534.13 1.07 0 3932 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 402 24.82 0.40 12 0.24 62.00 3831.00 2765 20240305 -44.34 1221 20241209 26.04 1781 -13.59 20250123 1411 9.07 20250210 2590 -40.58 20240321 1221 26.04 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N