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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1453,-17,5,-1.16,91188623,62476,126.74,1479,1479,1450,1911,1029,1470,1459.48,1.04,0,-4009,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,380,23.44,0.38,12,0.24,62.00,3831.00,2590,20240321,-43.90,1221,20241209,19.00,1781,-18.42,20250123,1411,2.98,20250210,2590,-43.90,20240321,1221,19.00,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1461,-9,5,-0.61,80679584,55237,112.06,1479,1479,1450,1911,1029,1470,1460.51,1.04,0,-3598,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,382,23.56,0.38,12,0.21,62.00,3831.00,2590,20240321,-43.59,1221,20241209,19.66,1781,-17.97,20250123,1411,3.54,20250210,2590,-43.59,20240321,1221,19.66,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1466,-4,5,-0.27,77582426,53118,107.76,1479,1479,1450,1911,1029,1470,1460.47,1.04,0,-3727,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,383,23.65,0.38,12,0.20,62.00,3831.00,2590,20240321,-43.40,1221,20241209,20.07,1781,-17.69,20250123,1411,3.90,20250210,2590,-43.40,20240321,1221,20.07,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,130603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1479,9,2,0.61,60667175,41515,84.22,1479,1479,1450,1911,1029,1470,1461.21,1.04,0,-4012,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,387,23.85,0.39,12,0.16,62.00,3831.00,2590,20240321,-42.90,1221,20241209,21.13,1781,-16.96,20250123,1411,4.82,20250210,2590,-42.90,20240321,1221,21.13,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,120604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1465,-5,5,-0.34,54668175,37430,75.93,1479,1479,1450,1911,1029,1470,1460.40,1.04,0,-4114,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,383,23.63,0.38,12,0.14,62.00,3831.00,2590,20240321,-43.44,1221,20241209,19.98,1781,-17.74,20250123,1411,3.83,20250210,2590,-43.44,20240321,1221,19.98,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1463,-7,5,-0.48,46868863,32099,65.12,1479,1479,1450,1911,1029,1470,1459.96,1.04,0,-5646,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,382,23.60,0.38,12,0.12,62.00,3831.00,2590,20240321,-43.51,1221,20241209,19.82,1781,-17.86,20250123,1411,3.69,20250210,2590,-43.51,20240321,1221,19.82,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,100604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1457,-13,5,-0.88,26074604,17779,36.07,1479,1479,1456,1911,1029,1470,1466.48,1.04,0,-6168,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,381,23.50,0.38,12,0.07,62.00,3831.00,2590,20240321,-43.75,1221,20241209,19.33,1781,-18.19,20250123,1411,3.26,20250210,2590,-43.75,20240321,1221,19.33,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250321,090606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1478,8,2,0.54,4368239,2967,6.02,1479,1479,1471,1911,1029,1470,1472.81,1.04,0,-351,1516,1492,1481,1457,1446,1487,1452,131,441,500,1050,1,1,26133306,386,23.84,0.39,12,0.01,62.00,3831.00,2590,20240321,-42.93,1221,20241209,21.05,1781,-17.01,20250123,1411,4.75,20250210,2590,-42.93,20240321,1221,21.05,20241209,3.36,N,060540,500,130 억,,270802,N,N,0,N,00,N
20250320,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1470,-29,5,-1.93,71797982,48315,135.20,1502,1505,1470,1948,1050,1499,1486.04,1.07,0,-4786,1523,1511,1497,1485,1471,1504,1478,131,449,500,1070,1,1,26133306,384,23.71,0.38,12,0.18,62.00,3831.00,2620,20240308,-43.89,1221,20241209,20.39,1781,-17.46,20250123,1411,4.18,20250210,2590,-43.24,20240321,1221,20.39,20241209,3.35,N,060540,500,130 억,,279436,N,N,0,N,00,N
20250320,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1492,-7,5,-0.47,54693458,36710,102.73,1502,1505,1480,1948,1050,1499,1489.88,1.07,0,-4441,1523,1511,1497,1485,1471,1504,1478,131,449,500,1070,1,1,26133306,390,24.06,0.39,12,0.14,62.00,3831.00,2620,20240308,-43.05,1221,20241209,22.19,1781,-16.23,20250123,1411,5.74,20250210,2590,-42.39,20240321,1221,22.19,20241209,3.35,N,060540,500,130 억,,279436,N,N,0,N,00,N
20250320,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1491,-8,5,-0.53,29088015,19498,54.56,1502,1505,1485,1948,1050,1499,1491.85,1.07,0,-4387,1523,1511,1497,1485,1471,1504,1478,131,449,500,1070,1,1,26133306,390,24.05,0.39,12,0.07,62.00,3831.00,2620,20240308,-43.09,1221,20241209,22.11,1781,-16.28,20250123,1411,5.67,20250210,2590,-42.43,20240321,1221,22.11,20241209,3.35,N,060540,500,130 억,,279436,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 20250321 160618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1453 -17 5 -1.16 91188623 62476 126.74 1479 1479 1450 1911 1029 1470 1459.48 1.04 0 -4009 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 380 23.44 0.38 12 0.24 62.00 3831.00 2590 20240321 -43.90 1221 20241209 19.00 1781 -18.42 20250123 1411 2.98 20250210 2590 -43.90 20240321 1221 19.00 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
3 20250321 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1461 -9 5 -0.61 80679584 55237 112.06 1479 1479 1450 1911 1029 1470 1460.51 1.04 0 -3598 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 382 23.56 0.38 12 0.21 62.00 3831.00 2590 20240321 -43.59 1221 20241209 19.66 1781 -17.97 20250123 1411 3.54 20250210 2590 -43.59 20240321 1221 19.66 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
4 20250321 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1466 -4 5 -0.27 77582426 53118 107.76 1479 1479 1450 1911 1029 1470 1460.47 1.04 0 -3727 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 383 23.65 0.38 12 0.20 62.00 3831.00 2590 20240321 -43.40 1221 20241209 20.07 1781 -17.69 20250123 1411 3.90 20250210 2590 -43.40 20240321 1221 20.07 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
5 20250321 130603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1479 9 2 0.61 60667175 41515 84.22 1479 1479 1450 1911 1029 1470 1461.21 1.04 0 -4012 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 387 23.85 0.39 12 0.16 62.00 3831.00 2590 20240321 -42.90 1221 20241209 21.13 1781 -16.96 20250123 1411 4.82 20250210 2590 -42.90 20240321 1221 21.13 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
6 20250321 120604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1465 -5 5 -0.34 54668175 37430 75.93 1479 1479 1450 1911 1029 1470 1460.40 1.04 0 -4114 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 383 23.63 0.38 12 0.14 62.00 3831.00 2590 20240321 -43.44 1221 20241209 19.98 1781 -17.74 20250123 1411 3.83 20250210 2590 -43.44 20240321 1221 19.98 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
7 20250321 110603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1463 -7 5 -0.48 46868863 32099 65.12 1479 1479 1450 1911 1029 1470 1459.96 1.04 0 -5646 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 382 23.60 0.38 12 0.12 62.00 3831.00 2590 20240321 -43.51 1221 20241209 19.82 1781 -17.86 20250123 1411 3.69 20250210 2590 -43.51 20240321 1221 19.82 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
8 20250321 100604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1457 -13 5 -0.88 26074604 17779 36.07 1479 1479 1456 1911 1029 1470 1466.48 1.04 0 -6168 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 381 23.50 0.38 12 0.07 62.00 3831.00 2590 20240321 -43.75 1221 20241209 19.33 1781 -18.19 20250123 1411 3.26 20250210 2590 -43.75 20240321 1221 19.33 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
9 20250321 090606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1478 8 2 0.54 4368239 2967 6.02 1479 1479 1471 1911 1029 1470 1472.81 1.04 0 -351 1516 1492 1481 1457 1446 1487 1452 131 441 500 1050 1 1 26133306 386 23.84 0.39 12 0.01 62.00 3831.00 2590 20240321 -42.93 1221 20241209 21.05 1781 -17.01 20250123 1411 4.75 20250210 2590 -42.93 20240321 1221 21.05 20241209 3.36 N 060540 500 130 억 270802 N N 0 N 00 N
10 20250320 160856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1470 -29 5 -1.93 71797982 48315 135.20 1502 1505 1470 1948 1050 1499 1486.04 1.07 0 -4786 1523 1511 1497 1485 1471 1504 1478 131 449 500 1070 1 1 26133306 384 23.71 0.38 12 0.18 62.00 3831.00 2620 20240308 -43.89 1221 20241209 20.39 1781 -17.46 20250123 1411 4.18 20250210 2590 -43.24 20240321 1221 20.39 20241209 3.35 N 060540 500 130 억 279436 N N 0 N 00 N
11 20250320 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1492 -7 5 -0.47 54693458 36710 102.73 1502 1505 1480 1948 1050 1499 1489.88 1.07 0 -4441 1523 1511 1497 1485 1471 1504 1478 131 449 500 1070 1 1 26133306 390 24.06 0.39 12 0.14 62.00 3831.00 2620 20240308 -43.05 1221 20241209 22.19 1781 -16.23 20250123 1411 5.74 20250210 2590 -42.39 20240321 1221 22.19 20241209 3.35 N 060540 500 130 억 279436 N N 0 N 00 N
12 20250320 140604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1491 -8 5 -0.53 29088015 19498 54.56 1502 1505 1485 1948 1050 1499 1491.85 1.07 0 -4387 1523 1511 1497 1485 1471 1504 1478 131 449 500 1070 1 1 26133306 390 24.05 0.39 12 0.07 62.00 3831.00 2620 20240308 -43.09 1221 20241209 22.11 1781 -16.28 20250123 1411 5.67 20250210 2590 -42.43 20240321 1221 22.11 20241209 3.35 N 060540 500 130 억 279436 N N 0 N 00 N