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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1533,1,2,0.07,92021398,59968,146.02,1511,1550,1511,1991,1073,1532,1534.51,1.07,0,4882,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,401,24.73,0.40,12,0.23,62.00,3831.00,2765,20240305,-44.56,1221,20241209,25.55,1781,-13.92,20250123,1411,8.65,20250210,2590,-40.81,20240321,1221,25.55,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1537,5,2,0.33,77875483,50739,123.55,1511,1550,1511,1991,1073,1532,1534.82,1.07,0,5848,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,402,24.79,0.40,12,0.19,62.00,3831.00,2765,20240305,-44.41,1221,20241209,25.88,1781,-13.70,20250123,1411,8.93,20250210,2590,-40.66,20240321,1221,25.88,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1546,14,2,0.91,72297671,47112,114.71,1511,1550,1511,1991,1073,1532,1534.59,1.07,0,6129,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,404,24.94,0.40,12,0.18,62.00,3831.00,2765,20240305,-44.09,1221,20241209,26.62,1781,-13.19,20250123,1411,9.57,20250210,2590,-40.31,20240321,1221,26.62,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,100557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1526,-6,5,-0.39,47120781,30707,74.77,1511,1550,1511,1991,1073,1532,1534.53,1.07,0,7093,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,399,24.61,0.40,12,0.12,62.00,3831.00,2765,20240305,-44.81,1221,20241209,24.98,1781,-14.32,20250123,1411,8.15,20250210,2590,-41.08,20240321,1221,24.98,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250317,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1540,8,2,0.52,921713,600,1.46,1511,1540,1511,1991,1073,1532,1536.19,1.07,0,-512,1550,1541,1526,1517,1502,1545,1521,131,459,500,1100,1,1,26133306,402,24.84,0.40,12,0.00,62.00,3831.00,2765,20240305,-44.30,1221,20241209,26.13,1781,-13.53,20250123,1411,9.14,20250210,2590,-40.54,20240321,1221,26.13,20241209,3.19,N,060540,500,130 억,,280207,N,N,0,N,00,N
20250314,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1532,3,2,0.20,62728376,41069,96.77,1511,1535,1511,1987,1071,1529,1527.39,1.10,0,-2476,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.71,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.89,1221,20241209,25.47,1781,-13.98,20250123,1411,8.58,20250210,2590,-40.85,20240321,1221,25.47,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N
20250314,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1533,4,2,0.26,61931734,40549,95.55,1511,1535,1511,1987,1071,1529,1527.33,1.10,0,-2069,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,401,24.73,0.40,12,0.16,62.00,3831.00,2780,20240304,-44.86,1221,20241209,25.55,1781,-13.92,20250123,1411,8.65,20250210,2590,-40.81,20240321,1221,25.55,20241209,3.22,N,060540,500,130 억,,286965,N,N,0,N,00,N
20250314,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1532,3,2,0.20,51292533,33595,79.16,1511,1535,1511,1987,1071,1529,1526.79,1.10,0,-2447,1569,1548,1529,1508,1489,1559,1519,131,458,500,1100,1,1,26133306,400,24.71,0.40,12,0.13,62.00,3831.00,2780,20240304,-44.89,1221,20241209,25.47,1781,-13.98,20250123,1411,8.58,20250210,2590,-40.85,20240321,1221,25.47,20241209,3.22,N,060540,500,130 억,,286965,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 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
3 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
4 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
5 20250317 130556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1533 1 2 0.07 92021398 59968 146.02 1511 1550 1511 1991 1073 1532 1534.51 1.07 0 4882 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 401 24.73 0.40 12 0.23 62.00 3831.00 2765 20240305 -44.56 1221 20241209 25.55 1781 -13.92 20250123 1411 8.65 20250210 2590 -40.81 20240321 1221 25.55 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
6 20250317 120556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1537 5 2 0.33 77875483 50739 123.55 1511 1550 1511 1991 1073 1532 1534.82 1.07 0 5848 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 402 24.79 0.40 12 0.19 62.00 3831.00 2765 20240305 -44.41 1221 20241209 25.88 1781 -13.70 20250123 1411 8.93 20250210 2590 -40.66 20240321 1221 25.88 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
7 20250317 110558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1546 14 2 0.91 72297671 47112 114.71 1511 1550 1511 1991 1073 1532 1534.59 1.07 0 6129 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 404 24.94 0.40 12 0.18 62.00 3831.00 2765 20240305 -44.09 1221 20241209 26.62 1781 -13.19 20250123 1411 9.57 20250210 2590 -40.31 20240321 1221 26.62 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
8 20250317 100557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1526 -6 5 -0.39 47120781 30707 74.77 1511 1550 1511 1991 1073 1532 1534.53 1.07 0 7093 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 399 24.61 0.40 12 0.12 62.00 3831.00 2765 20240305 -44.81 1221 20241209 24.98 1781 -14.32 20250123 1411 8.15 20250210 2590 -41.08 20240321 1221 24.98 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
9 20250317 090557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1540 8 2 0.52 921713 600 1.46 1511 1540 1511 1991 1073 1532 1536.19 1.07 0 -512 1550 1541 1526 1517 1502 1545 1521 131 459 500 1100 1 1 26133306 402 24.84 0.40 12 0.00 62.00 3831.00 2765 20240305 -44.30 1221 20241209 26.13 1781 -13.53 20250123 1411 9.14 20250210 2590 -40.54 20240321 1221 26.13 20241209 3.19 N 060540 500 130 억 280207 N N 0 N 00 N
10 20250314 160555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1532 3 2 0.20 62728376 41069 96.77 1511 1535 1511 1987 1071 1529 1527.39 1.10 0 -2476 1569 1548 1529 1508 1489 1559 1519 131 458 500 1100 1 1 26133306 400 24.71 0.40 12 0.16 62.00 3831.00 2780 20240304 -44.89 1221 20241209 25.47 1781 -13.98 20250123 1411 8.58 20250210 2590 -40.85 20240321 1221 25.47 20241209 3.22 N 060540 500 130 억 286965 N N 0 N 00 N
11 20250314 150559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1533 4 2 0.26 61931734 40549 95.55 1511 1535 1511 1987 1071 1529 1527.33 1.10 0 -2069 1569 1548 1529 1508 1489 1559 1519 131 458 500 1100 1 1 26133306 401 24.73 0.40 12 0.16 62.00 3831.00 2780 20240304 -44.86 1221 20241209 25.55 1781 -13.92 20250123 1411 8.65 20250210 2590 -40.81 20240321 1221 25.55 20241209 3.22 N 060540 500 130 억 286965 N N 0 N 00 N
12 20250314 140555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1532 3 2 0.20 51292533 33595 79.16 1511 1535 1511 1987 1071 1529 1526.79 1.10 0 -2447 1569 1548 1529 1508 1489 1559 1519 131 458 500 1100 1 1 26133306 400 24.71 0.40 12 0.13 62.00 3831.00 2780 20240304 -44.89 1221 20241209 25.47 1781 -13.98 20250123 1411 8.58 20250210 2590 -40.85 20240321 1221 25.47 20241209 3.22 N 060540 500 130 억 286965 N N 0 N 00 N