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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,3,2,0.19,92392374,58427,116.38,1575,1590,1574,2045,1103,1575,1581.33,1.13,0,-2407,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,412,25.45,0.41,12,0.22,62.00,3831.00,2780,20240304,-43.24,1221,20241209,29.24,1781,-11.40,20250123,1411,11.84,20250210,2720,-41.99,20240306,1221,29.24,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1584,9,2,0.57,88391475,55893,111.34,1575,1590,1574,2045,1103,1575,1581.44,1.13,0,-1958,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,414,25.55,0.41,12,0.21,62.00,3831.00,2780,20240304,-43.02,1221,20241209,29.73,1781,-11.06,20250123,1411,12.26,20250210,2720,-41.76,20240306,1221,29.73,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,5,2,0.32,75156011,47518,94.65,1575,1590,1574,2045,1103,1575,1581.63,1.13,0,-1247,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,413,25.48,0.41,12,0.18,62.00,3831.00,2780,20240304,-43.17,1221,20241209,29.40,1781,-11.29,20250123,1411,11.98,20250210,2720,-41.91,20240306,1221,29.40,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,130539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,14,2,0.89,71013989,44897,89.43,1575,1590,1574,2045,1103,1575,1581.71,1.13,0,-1494,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,415,25.63,0.41,12,0.17,62.00,3831.00,2780,20240304,-42.84,1221,20241209,30.14,1781,-10.78,20250123,1411,12.62,20250210,2720,-41.58,20240306,1221,30.14,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,120539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1588,13,2,0.83,50347205,31882,63.51,1575,1590,1574,2045,1103,1575,1579.17,1.13,0,1584,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,415,25.61,0.41,12,0.12,62.00,3831.00,2780,20240304,-42.88,1221,20241209,30.06,1781,-10.84,20250123,1411,12.54,20250210,2720,-41.62,20240306,1221,30.06,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,14,2,0.89,48719505,30857,61.47,1575,1590,1574,2045,1103,1575,1578.88,1.13,0,1610,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,415,25.63,0.41,12,0.12,62.00,3831.00,2780,20240304,-42.84,1221,20241209,30.14,1781,-10.78,20250123,1411,12.62,20250210,2720,-41.58,20240306,1221,30.14,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1577,2,2,0.13,8795480,5581,11.12,1575,1585,1574,2045,1103,1575,1575.97,1.13,0,504,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,412,25.44,0.41,12,0.02,62.00,3831.00,2780,20240304,-43.27,1221,20241209,29.16,1781,-11.45,20250123,1411,11.76,20250210,2720,-42.02,20240306,1221,29.16,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250306,090542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1574,-1,5,-0.06,4846608,3077,6.13,1575,1580,1574,2045,1103,1575,1575.11,1.13,0,1034,1631,1602,1571,1542,1511,1617,1557,131,470,500,1130,1,1,26133306,411,25.39,0.41,12,0.01,62.00,3831.00,2780,20240304,-43.38,1221,20241209,28.91,1781,-11.62,20250123,1411,11.55,20250210,2720,-42.13,20240306,1221,28.91,20241209,3.41,N,060540,500,130 억,,294425,N,N,0,N,00,N
20250305,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1575,25,2,1.61,79041790,50202,48.77,1540,1600,1540,2015,1085,1550,1574.47,1.09,0,8726,1592,1570,1536,1514,1480,1582,1526,131,465,500,1110,1,1,26133306,412,25.40,0.41,12,0.19,62.00,3831.00,2780,20240304,-43.35,1221,20241209,28.99,1781,-11.57,20250123,1411,11.62,20250210,2765,-43.04,20240305,1221,28.99,20241209,3.41,N,060540,500,130 억,,285699,N,N,0,N,00,N
20250305,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1583,33,2,2.13,77735190,49374,47.96,1540,1600,1540,2015,1085,1550,1574.42,1.09,0,8537,1592,1570,1536,1514,1480,1582,1526,131,465,500,1110,1,1,26133306,414,25.53,0.41,12,0.19,62.00,3831.00,2780,20240304,-43.06,1221,20241209,29.65,1781,-11.12,20250123,1411,12.19,20250210,2765,-42.75,20240305,1221,29.65,20241209,3.41,N,060540,500,130 억,,285699,N,N,0,N,00,N
20250305,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1574,24,2,1.55,45142181,28697,27.88,1540,1600,1540,2015,1085,1550,1573.06,1.09,0,4393,1592,1570,1536,1514,1480,1582,1526,131,465,500,1110,1,1,26133306,411,25.39,0.41,12,0.11,62.00,3831.00,2780,20240304,-43.38,1221,20241209,28.91,1781,-11.62,20250123,1411,11.55,20250210,2765,-43.07,20240305,1221,28.91,20241209,3.41,N,060540,500,130 억,,285699,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 20250306 160540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1578 3 2 0.19 92392374 58427 116.38 1575 1590 1574 2045 1103 1575 1581.33 1.13 0 -2407 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 412 25.45 0.41 12 0.22 62.00 3831.00 2780 20240304 -43.24 1221 20241209 29.24 1781 -11.40 20250123 1411 11.84 20250210 2720 -41.99 20240306 1221 29.24 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
3 20250306 150539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1584 9 2 0.57 88391475 55893 111.34 1575 1590 1574 2045 1103 1575 1581.44 1.13 0 -1958 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 414 25.55 0.41 12 0.21 62.00 3831.00 2780 20240304 -43.02 1221 20241209 29.73 1781 -11.06 20250123 1411 12.26 20250210 2720 -41.76 20240306 1221 29.73 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
4 20250306 140538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1580 5 2 0.32 75156011 47518 94.65 1575 1590 1574 2045 1103 1575 1581.63 1.13 0 -1247 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 413 25.48 0.41 12 0.18 62.00 3831.00 2780 20240304 -43.17 1221 20241209 29.40 1781 -11.29 20250123 1411 11.98 20250210 2720 -41.91 20240306 1221 29.40 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
5 20250306 130539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1589 14 2 0.89 71013989 44897 89.43 1575 1590 1574 2045 1103 1575 1581.71 1.13 0 -1494 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 415 25.63 0.41 12 0.17 62.00 3831.00 2780 20240304 -42.84 1221 20241209 30.14 1781 -10.78 20250123 1411 12.62 20250210 2720 -41.58 20240306 1221 30.14 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
6 20250306 120539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1588 13 2 0.83 50347205 31882 63.51 1575 1590 1574 2045 1103 1575 1579.17 1.13 0 1584 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 415 25.61 0.41 12 0.12 62.00 3831.00 2780 20240304 -42.88 1221 20241209 30.06 1781 -10.84 20250123 1411 12.54 20250210 2720 -41.62 20240306 1221 30.06 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
7 20250306 110536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1589 14 2 0.89 48719505 30857 61.47 1575 1590 1574 2045 1103 1575 1578.88 1.13 0 1610 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 415 25.63 0.41 12 0.12 62.00 3831.00 2780 20240304 -42.84 1221 20241209 30.14 1781 -10.78 20250123 1411 12.62 20250210 2720 -41.58 20240306 1221 30.14 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
8 20250306 100538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1577 2 2 0.13 8795480 5581 11.12 1575 1585 1574 2045 1103 1575 1575.97 1.13 0 504 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 412 25.44 0.41 12 0.02 62.00 3831.00 2780 20240304 -43.27 1221 20241209 29.16 1781 -11.45 20250123 1411 11.76 20250210 2720 -42.02 20240306 1221 29.16 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
9 20250306 090542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1574 -1 5 -0.06 4846608 3077 6.13 1575 1580 1574 2045 1103 1575 1575.11 1.13 0 1034 1631 1602 1571 1542 1511 1617 1557 131 470 500 1130 1 1 26133306 411 25.39 0.41 12 0.01 62.00 3831.00 2780 20240304 -43.38 1221 20241209 28.91 1781 -11.62 20250123 1411 11.55 20250210 2720 -42.13 20240306 1221 28.91 20241209 3.41 N 060540 500 130 억 294425 N N 0 N 00 N
10 20250305 160534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1575 25 2 1.61 79041790 50202 48.77 1540 1600 1540 2015 1085 1550 1574.47 1.09 0 8726 1592 1570 1536 1514 1480 1582 1526 131 465 500 1110 1 1 26133306 412 25.40 0.41 12 0.19 62.00 3831.00 2780 20240304 -43.35 1221 20241209 28.99 1781 -11.57 20250123 1411 11.62 20250210 2765 -43.04 20240305 1221 28.99 20241209 3.41 N 060540 500 130 억 285699 N N 0 N 00 N
11 20250305 150535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1583 33 2 2.13 77735190 49374 47.96 1540 1600 1540 2015 1085 1550 1574.42 1.09 0 8537 1592 1570 1536 1514 1480 1582 1526 131 465 500 1110 1 1 26133306 414 25.53 0.41 12 0.19 62.00 3831.00 2780 20240304 -43.06 1221 20241209 29.65 1781 -11.12 20250123 1411 12.19 20250210 2765 -42.75 20240305 1221 29.65 20241209 3.41 N 060540 500 130 억 285699 N N 0 N 00 N
12 20250305 140533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1574 24 2 1.55 45142181 28697 27.88 1540 1600 1540 2015 1085 1550 1573.06 1.09 0 4393 1592 1570 1536 1514 1480 1582 1526 131 465 500 1110 1 1 26133306 411 25.39 0.41 12 0.11 62.00 3831.00 2780 20240304 -43.38 1221 20241209 28.91 1781 -11.62 20250123 1411 11.55 20250210 2765 -43.07 20240305 1221 28.91 20241209 3.41 N 060540 500 130 억 285699 N N 0 N 00 N