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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060540/price/prices-20250501.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
20250513,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,157189084,111993,191.53,1403,1414,1400,1823,983,1403,1403.56,2.50,0,8485,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.43,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,6,2,0.43,126969352,90454,154.69,1403,1414,1400,1823,983,1403,1403.69,2.50,0,9633,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,368,14.53,0.36,12,0.35,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1321,6.66,20250417,2495,-43.53,20240624,1221,15.40,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,7,2,0.50,121542736,86592,148.09,1403,1414,1400,1823,983,1403,1403.63,2.50,0,9964,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,368,14.54,0.36,12,0.33,97.00,3921.00,2495,20240624,-43.49,1221,20241209,15.48,1890,-25.40,20250404,1321,6.74,20250417,2495,-43.49,20240624,1221,15.48,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,130538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,8,2,0.57,109687195,78143,133.64,1403,1414,1400,1823,983,1403,1403.67,2.50,0,10807,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,369,14.55,0.36,12,0.30,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,1,2,0.07,95539955,68070,116.41,1403,1414,1400,1823,983,1403,1403.55,2.50,0,10389,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.47,0.36,12,0.26,97.00,3921.00,2495,20240624,-43.73,1221,20241209,14.99,1890,-25.71,20250404,1321,6.28,20250417,2495,-43.73,20240624,1221,14.99,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,110537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,8,2,0.57,90480847,64480,110.27,1403,1413,1400,1823,983,1403,1403.24,2.50,0,10610,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,369,14.55,0.36,12,0.25,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,100539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,68709538,48995,83.79,1403,1408,1400,1823,983,1403,1402.38,2.50,0,5868,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.19,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250513,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,0,3,0.00,4615218,3289,5.62,1403,1408,1403,1823,983,1403,1403.23,2.50,0,163,1426,1414,1393,1381,1360,1420,1387,131,420,500,1010,1,1,26133306,367,14.46,0.36,12,0.01,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.23,Y,060540,500,130 억,,653250,N,N,0,N,00,N
20250512,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,22,2,1.59,80933150,58373,60.49,1381,1405,1372,1795,967,1381,1386.48,2.44,0,16550,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,367,14.46,0.36,12,0.22,97.00,3921.00,2495,20240624,-43.77,1221,20241209,14.91,1890,-25.77,20250404,1321,6.21,20250417,2495,-43.77,20240624,1221,14.91,20241209,3.19,Y,060540,500,130 억,,638758,N,N,0,N,00,N
20250512,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,23,2,1.67,77972264,56263,58.30,1381,1405,1372,1795,967,1381,1385.85,2.44,0,16712,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,367,14.47,0.36,12,0.22,97.00,3921.00,2495,20240624,-43.73,1221,20241209,14.99,1890,-25.71,20250404,1321,6.28,20250417,2495,-43.73,20240624,1221,14.99,20241209,3.19,Y,060540,500,130 억,,638758,N,N,0,N,00,N
20250512,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,19,2,1.38,70620649,51018,52.86,1381,1400,1372,1795,967,1381,1384.23,2.44,0,13482,1429,1404,1387,1362,1345,1396,1354,131,414,500,990,1,1,26133306,366,14.43,0.36,12,0.20,97.00,3921.00,2495,20240624,-43.89,1221,20241209,14.66,1890,-25.93,20250404,1321,5.98,20250417,2495,-43.89,20240624,1221,14.66,20241209,3.19,Y,060540,500,130 억,,638758,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 20250513 160529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1403 0 3 0.00 157189084 111993 191.53 1403 1414 1400 1823 983 1403 1403.56 2.50 0 8485 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 367 14.46 0.36 12 0.43 97.00 3921.00 2495 20240624 -43.77 1221 20241209 14.91 1890 -25.77 20250404 1321 6.21 20250417 2495 -43.77 20240624 1221 14.91 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
3 20250513 150536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1409 6 2 0.43 126969352 90454 154.69 1403 1414 1400 1823 983 1403 1403.69 2.50 0 9633 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 368 14.53 0.36 12 0.35 97.00 3921.00 2495 20240624 -43.53 1221 20241209 15.40 1890 -25.45 20250404 1321 6.66 20250417 2495 -43.53 20240624 1221 15.40 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
4 20250513 140537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 7 2 0.50 121542736 86592 148.09 1403 1414 1400 1823 983 1403 1403.63 2.50 0 9964 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 368 14.54 0.36 12 0.33 97.00 3921.00 2495 20240624 -43.49 1221 20241209 15.48 1890 -25.40 20250404 1321 6.74 20250417 2495 -43.49 20240624 1221 15.48 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
5 20250513 130538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1411 8 2 0.57 109687195 78143 133.64 1403 1414 1400 1823 983 1403 1403.67 2.50 0 10807 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 369 14.55 0.36 12 0.30 97.00 3921.00 2495 20240624 -43.45 1221 20241209 15.56 1890 -25.34 20250404 1321 6.81 20250417 2495 -43.45 20240624 1221 15.56 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
6 20250513 120538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1404 1 2 0.07 95539955 68070 116.41 1403 1414 1400 1823 983 1403 1403.55 2.50 0 10389 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 367 14.47 0.36 12 0.26 97.00 3921.00 2495 20240624 -43.73 1221 20241209 14.99 1890 -25.71 20250404 1321 6.28 20250417 2495 -43.73 20240624 1221 14.99 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
7 20250513 110537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1411 8 2 0.57 90480847 64480 110.27 1403 1413 1400 1823 983 1403 1403.24 2.50 0 10610 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 369 14.55 0.36 12 0.25 97.00 3921.00 2495 20240624 -43.45 1221 20241209 15.56 1890 -25.34 20250404 1321 6.81 20250417 2495 -43.45 20240624 1221 15.56 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
8 20250513 100539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1403 0 3 0.00 68709538 48995 83.79 1403 1408 1400 1823 983 1403 1402.38 2.50 0 5868 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 367 14.46 0.36 12 0.19 97.00 3921.00 2495 20240624 -43.77 1221 20241209 14.91 1890 -25.77 20250404 1321 6.21 20250417 2495 -43.77 20240624 1221 14.91 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
9 20250513 090541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1403 0 3 0.00 4615218 3289 5.62 1403 1408 1403 1823 983 1403 1403.23 2.50 0 163 1426 1414 1393 1381 1360 1420 1387 131 420 500 1010 1 1 26133306 367 14.46 0.36 12 0.01 97.00 3921.00 2495 20240624 -43.77 1221 20241209 14.91 1890 -25.77 20250404 1321 6.21 20250417 2495 -43.77 20240624 1221 14.91 20241209 3.23 Y 060540 500 130 억 653250 N N 0 N 00 N
10 20250512 160528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1403 22 2 1.59 80933150 58373 60.49 1381 1405 1372 1795 967 1381 1386.48 2.44 0 16550 1429 1404 1387 1362 1345 1396 1354 131 414 500 990 1 1 26133306 367 14.46 0.36 12 0.22 97.00 3921.00 2495 20240624 -43.77 1221 20241209 14.91 1890 -25.77 20250404 1321 6.21 20250417 2495 -43.77 20240624 1221 14.91 20241209 3.19 Y 060540 500 130 억 638758 N N 0 N 00 N
11 20250512 150533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1404 23 2 1.67 77972264 56263 58.30 1381 1405 1372 1795 967 1381 1385.85 2.44 0 16712 1429 1404 1387 1362 1345 1396 1354 131 414 500 990 1 1 26133306 367 14.47 0.36 12 0.22 97.00 3921.00 2495 20240624 -43.73 1221 20241209 14.99 1890 -25.71 20250404 1321 6.28 20250417 2495 -43.73 20240624 1221 14.99 20241209 3.19 Y 060540 500 130 억 638758 N N 0 N 00 N
12 20250512 140533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 19 2 1.38 70620649 51018 52.86 1381 1400 1372 1795 967 1381 1384.23 2.44 0 13482 1429 1404 1387 1362 1345 1396 1354 131 414 500 990 1 1 26133306 366 14.43 0.36 12 0.20 97.00 3921.00 2495 20240624 -43.89 1221 20241209 14.66 1890 -25.93 20250404 1321 5.98 20250417 2495 -43.89 20240624 1221 14.66 20241209 3.19 Y 060540 500 130 억 638758 N N 0 N 00 N