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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,10,2,0.63,115892692,72307,38.25,1590,1614,1581,2065,1113,1590,1602.79,0.77,0,5736,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,418,25.81,0.42,12,0.28,62.00,3831.00,2780,20240304,-42.45,1221,20241209,31.04,1781,-10.16,20250123,1411,13.39,20250210,2780,-42.45,20240304,1221,31.04,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1602,12,2,0.75,112623777,70266,37.17,1590,1614,1581,2065,1113,1590,1602.82,0.77,0,5099,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,419,25.84,0.42,12,0.27,62.00,3831.00,2780,20240304,-42.37,1221,20241209,31.20,1781,-10.05,20250123,1411,13.54,20250210,2780,-42.37,20240304,1221,31.20,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1608,18,2,1.13,98428732,61429,32.50,1590,1614,1581,2065,1113,1590,1602.32,0.77,0,3314,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,420,25.94,0.42,12,0.24,62.00,3831.00,2780,20240304,-42.16,1221,20241209,31.70,1781,-9.71,20250123,1411,13.96,20250210,2780,-42.16,20240304,1221,31.70,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1614,24,2,1.51,68042860,42496,22.48,1590,1614,1581,2065,1113,1590,1601.16,0.77,0,7693,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,422,26.03,0.42,12,0.16,62.00,3831.00,2780,20240304,-41.94,1221,20241209,32.19,1781,-9.38,20250123,1411,14.39,20250210,2780,-41.94,20240304,1221,32.19,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,120558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1602,12,2,0.75,40237201,25203,13.33,1590,1610,1581,2065,1113,1590,1596.52,0.77,0,2375,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,419,25.84,0.42,12,0.10,62.00,3831.00,2780,20240304,-42.37,1221,20241209,31.20,1781,-10.05,20250123,1411,13.54,20250210,2780,-42.37,20240304,1221,31.20,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,110559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1604,14,2,0.88,32533245,20372,10.78,1590,1610,1581,2065,1113,1590,1596.96,0.77,0,2251,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,419,25.87,0.42,12,0.08,62.00,3831.00,2780,20240304,-42.30,1221,20241209,31.37,1781,-9.94,20250123,1411,13.68,20250210,2780,-42.30,20240304,1221,31.37,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,100558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1593,3,2,0.19,12573266,7923,4.19,1590,1594,1581,2065,1113,1590,1586.93,0.77,0,2871,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,416,25.69,0.42,12,0.03,62.00,3831.00,2780,20240304,-42.70,1221,20241209,30.47,1781,-10.56,20250123,1411,12.90,20250210,2780,-42.70,20240304,1221,30.47,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
20250219,090600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1594,4,2,0.25,1491374,938,0.50,1590,1594,1585,2065,1113,1590,1589.95,0.77,0,-885,1675,1632,1581,1538,1487,1607,1513,131,475,500,1140,1,1,26133306,417,25.71,0.42,12,0.00,62.00,3831.00,2780,20240304,-42.66,1221,20241209,30.55,1781,-10.50,20250123,1411,12.97,20250210,2780,-42.66,20240304,1221,30.55,20241209,3.23,N,060540,500,130 억,,200160,N,N,0,N,00,N
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
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 20250219 160559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1600 10 2 0.63 115892692 72307 38.25 1590 1614 1581 2065 1113 1590 1602.79 0.77 0 5736 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 418 25.81 0.42 12 0.28 62.00 3831.00 2780 20240304 -42.45 1221 20241209 31.04 1781 -10.16 20250123 1411 13.39 20250210 2780 -42.45 20240304 1221 31.04 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
3 20250219 150600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1602 12 2 0.75 112623777 70266 37.17 1590 1614 1581 2065 1113 1590 1602.82 0.77 0 5099 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 419 25.84 0.42 12 0.27 62.00 3831.00 2780 20240304 -42.37 1221 20241209 31.20 1781 -10.05 20250123 1411 13.54 20250210 2780 -42.37 20240304 1221 31.20 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
4 20250219 140557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1608 18 2 1.13 98428732 61429 32.50 1590 1614 1581 2065 1113 1590 1602.32 0.77 0 3314 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 420 25.94 0.42 12 0.24 62.00 3831.00 2780 20240304 -42.16 1221 20241209 31.70 1781 -9.71 20250123 1411 13.96 20250210 2780 -42.16 20240304 1221 31.70 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
5 20250219 130559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1614 24 2 1.51 68042860 42496 22.48 1590 1614 1581 2065 1113 1590 1601.16 0.77 0 7693 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 422 26.03 0.42 12 0.16 62.00 3831.00 2780 20240304 -41.94 1221 20241209 32.19 1781 -9.38 20250123 1411 14.39 20250210 2780 -41.94 20240304 1221 32.19 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
6 20250219 120558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1602 12 2 0.75 40237201 25203 13.33 1590 1610 1581 2065 1113 1590 1596.52 0.77 0 2375 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 419 25.84 0.42 12 0.10 62.00 3831.00 2780 20240304 -42.37 1221 20241209 31.20 1781 -10.05 20250123 1411 13.54 20250210 2780 -42.37 20240304 1221 31.20 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
7 20250219 110559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1604 14 2 0.88 32533245 20372 10.78 1590 1610 1581 2065 1113 1590 1596.96 0.77 0 2251 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 419 25.87 0.42 12 0.08 62.00 3831.00 2780 20240304 -42.30 1221 20241209 31.37 1781 -9.94 20250123 1411 13.68 20250210 2780 -42.30 20240304 1221 31.37 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
8 20250219 100558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1593 3 2 0.19 12573266 7923 4.19 1590 1594 1581 2065 1113 1590 1586.93 0.77 0 2871 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 416 25.69 0.42 12 0.03 62.00 3831.00 2780 20240304 -42.70 1221 20241209 30.47 1781 -10.56 20250123 1411 12.90 20250210 2780 -42.70 20240304 1221 30.47 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
9 20250219 090600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1594 4 2 0.25 1491374 938 0.50 1590 1594 1585 2065 1113 1590 1589.95 0.77 0 -885 1675 1632 1581 1538 1487 1607 1513 131 475 500 1140 1 1 26133306 417 25.71 0.42 12 0.00 62.00 3831.00 2780 20240304 -42.66 1221 20241209 30.55 1781 -10.50 20250123 1411 12.97 20250210 2780 -42.66 20240304 1221 30.55 20241209 3.23 N 060540 500 130 억 200160 N N 0 N 00 N
10 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
11 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
12 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