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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060310/price/prices-20250401.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
20250429,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,-75,5,-3.12,2905724535,1223255,92.02,2400,2450,2315,3125,1685,2405,2375.94,6.71,0,27241,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1236,43.15,2.33,03,2.31,54.00,998.00,3445,20240530,-32.37,1637,20241210,42.33,2885,-19.24,20250423,1748,33.30,20250203,3445,-32.37,20240530,1637,42.33,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,52681,N,00,N
20250429,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,-65,5,-2.70,2491605120,1045476,78.64,2400,2450,2325,3125,1685,2405,2383.22,6.71,0,-10128,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1242,43.33,2.34,03,1.97,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,-50,5,-2.08,2106270078,881388,66.30,2400,2450,2325,3125,1685,2405,2389.71,6.71,0,-27814,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1250,43.61,2.36,03,1.66,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,130558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,-35,5,-1.46,1842289103,769653,57.89,2400,2450,2325,3125,1685,2405,2393.65,6.71,0,-28629,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1257,43.89,2.37,03,1.45,54.00,998.00,3445,20240530,-31.20,1637,20241210,44.78,2885,-17.85,20250423,1748,35.58,20250203,3445,-31.20,20240530,1637,44.78,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,120558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,5,2,0.21,1595309828,666100,50.11,2400,2450,2325,3125,1685,2405,2394.99,6.71,0,-29975,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1279,44.63,2.41,03,1.26,54.00,998.00,3445,20240530,-30.04,1637,20241210,47.22,2885,-16.46,20250423,1748,37.87,20250203,3445,-30.04,20240530,1637,47.22,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2420,15,2,0.62,1380020198,576845,43.39,2400,2450,2325,3125,1685,2405,2392.35,6.71,0,-41898,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1284,44.81,2.42,03,1.09,54.00,998.00,3445,20240530,-29.75,1637,20241210,47.83,2885,-16.12,20250423,1748,38.44,20250203,3445,-29.75,20240530,1637,47.83,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,100559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,20,2,0.83,1135347888,475573,35.77,2400,2450,2325,3125,1685,2405,2387.31,6.71,0,-32574,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1287,44.91,2.43,03,0.90,54.00,998.00,3445,20240530,-29.61,1637,20241210,48.14,2885,-15.94,20250423,1748,38.73,20250203,3445,-29.61,20240530,1637,48.14,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250429,090559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,-30,5,-1.25,274423070,115686,8.70,2400,2400,2360,3125,1685,2405,2371.99,6.71,0,11611,2548,2476,2433,2361,2318,2455,2340,265,720,500,1770,5,1,53059040,1260,43.98,2.38,03,0.22,54.00,998.00,3445,20240530,-31.06,1637,20241210,45.08,2885,-17.68,20250423,1748,35.87,20250203,3445,-31.06,20240530,1637,45.08,20241210,5.08,Y,060310,500,265 억,,3559773,N,N,64687,N,00,N
20250428,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2405,-85,5,-3.41,3155760171,1297811,25.69,2500,2505,2390,3235,1745,2490,2431.55,7.02,0,-120865,2723,2606,2493,2376,2263,2665,2435,265,745,500,1840,5,1,53059040,1276,44.54,2.41,03,2.45,54.00,998.00,3445,20240530,-30.19,1637,20241210,46.92,2885,-16.64,20250423,1748,37.59,20250203,3445,-30.19,20240530,1637,46.92,20241210,4.88,Y,060310,500,265 억,,3723380,N,N,64687,N,00,N
20250428,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,-90,5,-3.61,2867843661,1177711,23.31,2500,2505,2395,3235,1745,2490,2434.96,7.02,0,-136798,2723,2606,2493,2376,2263,2665,2435,265,745,500,1840,5,1,53059040,1273,44.44,2.40,03,2.22,54.00,998.00,3445,20240530,-30.33,1637,20241210,46.61,2885,-16.81,20250423,1748,37.30,20250203,3445,-30.33,20240530,1637,46.61,20241210,4.88,Y,060310,500,265 억,,3723380,N,N,44998,N,00,N
20250428,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2420,-70,5,-2.81,2661002119,1091639,21.61,2500,2505,2395,3235,1745,2490,2437.48,7.02,0,-139627,2723,2606,2493,2376,2263,2665,2435,265,745,500,1840,5,1,53059040,1284,44.81,2.42,03,2.06,54.00,998.00,3445,20240530,-29.75,1637,20241210,47.83,2885,-16.12,20250423,1748,38.44,20250203,3445,-29.75,20240530,1637,47.83,20241210,4.88,Y,060310,500,265 억,,3723380,N,N,44998,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 20250429 160554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2330 -75 5 -3.12 2905724535 1223255 92.02 2400 2450 2315 3125 1685 2405 2375.94 6.71 0 27241 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1236 43.15 2.33 03 2.31 54.00 998.00 3445 20240530 -32.37 1637 20241210 42.33 2885 -19.24 20250423 1748 33.30 20250203 3445 -32.37 20240530 1637 42.33 20241210 5.08 Y 060310 500 265 억 3559773 N N 52681 N 00 N
3 20250429 150557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 -65 5 -2.70 2491605120 1045476 78.64 2400 2450 2325 3125 1685 2405 2383.22 6.71 0 -10128 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1242 43.33 2.34 03 1.97 54.00 998.00 3445 20240530 -32.08 1637 20241210 42.94 2885 -18.89 20250423 1748 33.87 20250203 3445 -32.08 20240530 1637 42.94 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
4 20250429 140558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2355 -50 5 -2.08 2106270078 881388 66.30 2400 2450 2325 3125 1685 2405 2389.71 6.71 0 -27814 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1250 43.61 2.36 03 1.66 54.00 998.00 3445 20240530 -31.64 1637 20241210 43.86 2885 -18.37 20250423 1748 34.73 20250203 3445 -31.64 20240530 1637 43.86 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
5 20250429 130558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 -35 5 -1.46 1842289103 769653 57.89 2400 2450 2325 3125 1685 2405 2393.65 6.71 0 -28629 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1257 43.89 2.37 03 1.45 54.00 998.00 3445 20240530 -31.20 1637 20241210 44.78 2885 -17.85 20250423 1748 35.58 20250203 3445 -31.20 20240530 1637 44.78 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
6 20250429 120558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2410 5 2 0.21 1595309828 666100 50.11 2400 2450 2325 3125 1685 2405 2394.99 6.71 0 -29975 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1279 44.63 2.41 03 1.26 54.00 998.00 3445 20240530 -30.04 1637 20241210 47.22 2885 -16.46 20250423 1748 37.87 20250203 3445 -30.04 20240530 1637 47.22 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
7 20250429 110558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2420 15 2 0.62 1380020198 576845 43.39 2400 2450 2325 3125 1685 2405 2392.35 6.71 0 -41898 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1284 44.81 2.42 03 1.09 54.00 998.00 3445 20240530 -29.75 1637 20241210 47.83 2885 -16.12 20250423 1748 38.44 20250203 3445 -29.75 20240530 1637 47.83 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
8 20250429 100559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2425 20 2 0.83 1135347888 475573 35.77 2400 2450 2325 3125 1685 2405 2387.31 6.71 0 -32574 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1287 44.91 2.43 03 0.90 54.00 998.00 3445 20240530 -29.61 1637 20241210 48.14 2885 -15.94 20250423 1748 38.73 20250203 3445 -29.61 20240530 1637 48.14 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
9 20250429 090559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2375 -30 5 -1.25 274423070 115686 8.70 2400 2400 2360 3125 1685 2405 2371.99 6.71 0 11611 2548 2476 2433 2361 2318 2455 2340 265 720 500 1770 5 1 53059040 1260 43.98 2.38 03 0.22 54.00 998.00 3445 20240530 -31.06 1637 20241210 45.08 2885 -17.68 20250423 1748 35.87 20250203 3445 -31.06 20240530 1637 45.08 20241210 5.08 Y 060310 500 265 억 3559773 N N 64687 N 00 N
10 20250428 160554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2405 -85 5 -3.41 3155760171 1297811 25.69 2500 2505 2390 3235 1745 2490 2431.55 7.02 0 -120865 2723 2606 2493 2376 2263 2665 2435 265 745 500 1840 5 1 53059040 1276 44.54 2.41 03 2.45 54.00 998.00 3445 20240530 -30.19 1637 20241210 46.92 2885 -16.64 20250423 1748 37.59 20250203 3445 -30.19 20240530 1637 46.92 20241210 4.88 Y 060310 500 265 억 3723380 N N 64687 N 00 N
11 20250428 150556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 -90 5 -3.61 2867843661 1177711 23.31 2500 2505 2395 3235 1745 2490 2434.96 7.02 0 -136798 2723 2606 2493 2376 2263 2665 2435 265 745 500 1840 5 1 53059040 1273 44.44 2.40 03 2.22 54.00 998.00 3445 20240530 -30.33 1637 20241210 46.61 2885 -16.81 20250423 1748 37.30 20250203 3445 -30.33 20240530 1637 46.61 20241210 4.88 Y 060310 500 265 억 3723380 N N 44998 N 00 N
12 20250428 140556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2420 -70 5 -2.81 2661002119 1091639 21.61 2500 2505 2395 3235 1745 2490 2437.48 7.02 0 -139627 2723 2606 2493 2376 2263 2665 2435 265 745 500 1840 5 1 53059040 1284 44.81 2.42 03 2.06 54.00 998.00 3445 20240530 -29.75 1637 20241210 47.83 2885 -16.12 20250423 1748 38.44 20250203 3445 -29.75 20240530 1637 47.83 20241210 4.88 Y 060310 500 265 억 3723380 N N 44998 N 00 N