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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
060540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1603,163,2,11.32,859507702,551211,560.64,1440,1610,1440,1872,1008,1440,1559.18,0.97,0,110419,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,419,16.53,0.41,12,2.11,97.00,3921.00,2590,20240321,-38.11,1221,20241209,31.29,1781,-9.99,20250123,1385,15.74,20250331,2495,-35.75,20240624,1221,31.29,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,160,2,11.11,786658153,505796,514.44,1440,1606,1440,1872,1008,1440,1555.29,0.97,0,105227,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,418,16.49,0.41,12,1.94,97.00,3921.00,2590,20240321,-38.22,1221,20241209,31.04,1781,-10.16,20250123,1385,15.52,20250331,2495,-35.87,20240624,1221,31.04,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1593,153,2,10.62,654851860,423300,430.54,1440,1596,1440,1872,1008,1440,1547.02,0.97,0,76655,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,416,16.42,0.41,12,1.62,97.00,3921.00,2590,20240321,-38.49,1221,20241209,30.47,1781,-10.56,20250123,1385,15.02,20250331,2495,-36.15,20240624,1221,30.47,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,130518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1580,140,2,9.72,467501482,305157,310.37,1440,1580,1440,1872,1008,1440,1532.00,0.97,0,63443,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,413,16.29,0.40,12,1.17,97.00,3921.00,2590,20240321,-39.00,1221,20241209,29.40,1781,-11.29,20250123,1385,14.08,20250331,2495,-36.67,20240624,1221,29.40,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,120519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1540,100,2,6.94,323423841,212225,215.85,1440,1560,1440,1872,1008,1440,1523.97,0.97,0,54026,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,402,15.88,0.39,12,0.81,97.00,3921.00,2590,20240321,-40.54,1221,20241209,26.13,1781,-13.53,20250123,1385,11.19,20250331,2495,-38.28,20240624,1221,26.13,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,110515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1527,87,2,6.04,102598001,68874,70.05,1440,1530,1440,1872,1008,1440,1489.65,0.97,0,20442,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,399,15.74,0.39,12,0.26,97.00,3921.00,2590,20240321,-41.04,1221,20241209,25.06,1781,-14.26,20250123,1385,10.25,20250331,2495,-38.80,20240624,1221,25.06,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,100511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1454,14,2,0.97,17804772,12203,12.41,1440,1475,1440,1872,1008,1440,1459.05,0.97,0,-3100,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,380,14.99,0.37,12,0.05,97.00,3921.00,2590,20240321,-43.86,1221,20241209,19.08,1781,-18.36,20250123,1385,4.98,20250331,2495,-41.72,20240624,1221,19.08,20241209,3.49,Y,060540,500,130 억,,254028,N,N,0,N,00,N
20250401,090512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1465,25,2,1.74,4248263,2950,3.00,1440,1465,1440,1872,1008,1440,1440.09,0.97,0,-375,1482,1461,1423,1402,1364,1471,1412,131,432,500,1030,1,1,26133306,383,15.10,0.37,12,0.01,97.00,3921.00,2590,20240321,-43.44,1221,20241209,19.98,1781,-17.74,20250123,1385,5.78,20250331,2495,-41.28,20240624,1221,19.98,20241209,3.49,Y,060540,500,130 억,,254028,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 20250401 160518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1603 163 2 11.32 859507702 551211 560.64 1440 1610 1440 1872 1008 1440 1559.18 0.97 0 110419 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 419 16.53 0.41 12 2.11 97.00 3921.00 2590 20240321 -38.11 1221 20241209 31.29 1781 -9.99 20250123 1385 15.74 20250331 2495 -35.75 20240624 1221 31.29 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
3 20250401 150518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1600 160 2 11.11 786658153 505796 514.44 1440 1606 1440 1872 1008 1440 1555.29 0.97 0 105227 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 418 16.49 0.41 12 1.94 97.00 3921.00 2590 20240321 -38.22 1221 20241209 31.04 1781 -10.16 20250123 1385 15.52 20250331 2495 -35.87 20240624 1221 31.04 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
4 20250401 140518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1593 153 2 10.62 654851860 423300 430.54 1440 1596 1440 1872 1008 1440 1547.02 0.97 0 76655 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 416 16.42 0.41 12 1.62 97.00 3921.00 2590 20240321 -38.49 1221 20241209 30.47 1781 -10.56 20250123 1385 15.02 20250331 2495 -36.15 20240624 1221 30.47 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
5 20250401 130518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1580 140 2 9.72 467501482 305157 310.37 1440 1580 1440 1872 1008 1440 1532.00 0.97 0 63443 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 413 16.29 0.40 12 1.17 97.00 3921.00 2590 20240321 -39.00 1221 20241209 29.40 1781 -11.29 20250123 1385 14.08 20250331 2495 -36.67 20240624 1221 29.40 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
6 20250401 120519 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1540 100 2 6.94 323423841 212225 215.85 1440 1560 1440 1872 1008 1440 1523.97 0.97 0 54026 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 402 15.88 0.39 12 0.81 97.00 3921.00 2590 20240321 -40.54 1221 20241209 26.13 1781 -13.53 20250123 1385 11.19 20250331 2495 -38.28 20240624 1221 26.13 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
7 20250401 110515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1527 87 2 6.04 102598001 68874 70.05 1440 1530 1440 1872 1008 1440 1489.65 0.97 0 20442 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 399 15.74 0.39 12 0.26 97.00 3921.00 2590 20240321 -41.04 1221 20241209 25.06 1781 -14.26 20250123 1385 10.25 20250331 2495 -38.80 20240624 1221 25.06 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
8 20250401 100511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1454 14 2 0.97 17804772 12203 12.41 1440 1475 1440 1872 1008 1440 1459.05 0.97 0 -3100 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 380 14.99 0.37 12 0.05 97.00 3921.00 2590 20240321 -43.86 1221 20241209 19.08 1781 -18.36 20250123 1385 4.98 20250331 2495 -41.72 20240624 1221 19.08 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N
9 20250401 090512 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1465 25 2 1.74 4248263 2950 3.00 1440 1465 1440 1872 1008 1440 1440.09 0.97 0 -375 1482 1461 1423 1402 1364 1471 1412 131 432 500 1030 1 1 26133306 383 15.10 0.37 12 0.01 97.00 3921.00 2590 20240321 -43.44 1221 20241209 19.98 1781 -17.74 20250123 1385 5.78 20250331 2495 -41.28 20240624 1221 19.98 20241209 3.49 Y 060540 500 130 억 254028 N N 0 N 00 N