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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,-25,5,-1.19,1859273954,912892,102.40,2030,2115,1980,2720,1470,2095,2036.69,7.41,0,-26225,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1098,38.33,2.07,03,1.72,54.00,998.00,3445,20240530,-39.91,1637,20241210,26.45,2500,-17.20,20250331,1748,18.42,20250203,3445,-39.91,20240530,1637,26.45,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,10612,N,00,N
20250407,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-20,5,-0.95,1771270219,870359,97.63,2030,2115,1980,2720,1470,2095,2035.10,7.41,0,-17303,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1101,38.43,2.08,03,1.64,54.00,998.00,3445,20240530,-39.77,1637,20241210,26.76,2500,-17.00,20250331,1748,18.71,20250203,3445,-39.77,20240530,1637,26.76,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-10,5,-0.48,1436340467,710078,79.65,2030,2090,1980,2720,1470,2095,2022.79,7.41,0,29497,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1106,38.61,2.09,03,1.34,54.00,998.00,3445,20240530,-39.48,1637,20241210,27.37,2500,-16.60,20250331,1748,19.28,20250203,3445,-39.48,20240530,1637,27.37,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-10,5,-0.48,1338327697,662712,74.34,2030,2090,1980,2720,1470,2095,2019.47,7.41,0,29330,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1106,38.61,2.09,03,1.25,54.00,998.00,3445,20240530,-39.48,1637,20241210,27.37,2500,-16.60,20250331,1748,19.28,20250203,3445,-39.48,20240530,1637,27.37,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,120526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,-25,5,-1.19,1222960297,606971,68.09,2030,2080,1980,2720,1470,2095,2014.86,7.41,0,8562,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1098,38.33,2.07,03,1.14,54.00,998.00,3445,20240530,-39.91,1637,20241210,26.45,2500,-17.20,20250331,1748,18.42,20250203,3445,-39.91,20240530,1637,26.45,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,-40,5,-1.91,1154744312,573805,64.37,2030,2060,1980,2720,1470,2095,2012.43,7.41,0,-1554,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1090,38.06,2.06,03,1.08,54.00,998.00,3445,20240530,-40.35,1637,20241210,25.53,2500,-17.80,20250331,1748,17.56,20250203,3445,-40.35,20240530,1637,25.53,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,100526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1996,-99,5,-4.73,1035919208,515254,57.80,2030,2050,1980,2720,1470,2095,2010.50,7.41,0,-6561,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,1,1,53059040,1059,36.96,2.00,03,0.97,54.00,998.00,3445,20240530,-42.06,1637,20241210,21.93,2500,-20.16,20250331,1748,14.19,20250203,3445,-42.06,20240530,1637,21.93,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250407,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2045,-50,5,-2.39,140271900,69106,7.75,2030,2050,2020,2720,1470,2095,2029.81,7.41,0,17747,2205,2150,2080,2025,1955,2177,2052,265,625,500,1550,5,1,53059040,1085,37.87,2.05,03,0.13,54.00,998.00,3445,20240530,-40.64,1637,20241210,24.92,2500,-18.20,20250331,1748,16.99,20250203,3445,-40.64,20240530,1637,24.92,20241210,2.21,Y,060310,500,265 억,,3930484,N,N,11550,N,00,N
20250404,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,5,2,0.24,1816194279,869165,112.75,2040,2135,2010,2715,1465,2090,2089.53,7.33,0,-9907,2176,2132,2066,2022,1956,2155,2045,265,625,500,1540,5,1,53059040,1112,38.80,2.10,03,1.64,54.00,998.00,3445,20240530,-39.19,1637,20241210,27.98,2500,-16.20,20250331,1748,19.85,20250203,3445,-39.19,20240530,1637,27.98,20241210,2.26,Y,060310,500,265 억,,3890328,N,N,11420,N,00,N
20250404,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,20,2,0.96,1646169806,788200,102.25,2040,2135,2010,2715,1465,2090,2088.52,7.33,0,-5366,2176,2132,2066,2022,1956,2155,2045,265,625,500,1540,5,1,53059040,1120,39.07,2.11,03,1.49,54.00,998.00,3445,20240530,-38.75,1637,20241210,28.89,2500,-15.60,20250331,1748,20.71,20250203,3445,-38.75,20240530,1637,28.89,20241210,2.26,Y,060310,500,265 억,,3890328,N,N,1,N,00,N
20250404,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-15,5,-0.72,1387551856,664436,86.19,2040,2135,2010,2715,1465,2090,2088.32,7.33,0,-17971,2176,2132,2066,2022,1956,2155,2045,265,625,500,1540,5,1,53059040,1101,38.43,2.08,03,1.25,54.00,998.00,3445,20240530,-39.77,1637,20241210,26.76,2500,-17.00,20250331,1748,18.71,20250203,3445,-39.77,20240530,1637,26.76,20241210,2.26,Y,060310,500,265 억,,3890328,N,N,1,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 20250407 160524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 -25 5 -1.19 1859273954 912892 102.40 2030 2115 1980 2720 1470 2095 2036.69 7.41 0 -26225 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1098 38.33 2.07 03 1.72 54.00 998.00 3445 20240530 -39.91 1637 20241210 26.45 2500 -17.20 20250331 1748 18.42 20250203 3445 -39.91 20240530 1637 26.45 20241210 2.21 Y 060310 500 265 억 3930484 N N 10612 N 00 N
3 20250407 150529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 -20 5 -0.95 1771270219 870359 97.63 2030 2115 1980 2720 1470 2095 2035.10 7.41 0 -17303 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1101 38.43 2.08 03 1.64 54.00 998.00 3445 20240530 -39.77 1637 20241210 26.76 2500 -17.00 20250331 1748 18.71 20250203 3445 -39.77 20240530 1637 26.76 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
4 20250407 140526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2085 -10 5 -0.48 1436340467 710078 79.65 2030 2090 1980 2720 1470 2095 2022.79 7.41 0 29497 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1106 38.61 2.09 03 1.34 54.00 998.00 3445 20240530 -39.48 1637 20241210 27.37 2500 -16.60 20250331 1748 19.28 20250203 3445 -39.48 20240530 1637 27.37 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
5 20250407 130524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2085 -10 5 -0.48 1338327697 662712 74.34 2030 2090 1980 2720 1470 2095 2019.47 7.41 0 29330 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1106 38.61 2.09 03 1.25 54.00 998.00 3445 20240530 -39.48 1637 20241210 27.37 2500 -16.60 20250331 1748 19.28 20250203 3445 -39.48 20240530 1637 27.37 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
6 20250407 120526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 -25 5 -1.19 1222960297 606971 68.09 2030 2080 1980 2720 1470 2095 2014.86 7.41 0 8562 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1098 38.33 2.07 03 1.14 54.00 998.00 3445 20240530 -39.91 1637 20241210 26.45 2500 -17.20 20250331 1748 18.42 20250203 3445 -39.91 20240530 1637 26.45 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
7 20250407 110526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2055 -40 5 -1.91 1154744312 573805 64.37 2030 2060 1980 2720 1470 2095 2012.43 7.41 0 -1554 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1090 38.06 2.06 03 1.08 54.00 998.00 3445 20240530 -40.35 1637 20241210 25.53 2500 -17.80 20250331 1748 17.56 20250203 3445 -40.35 20240530 1637 25.53 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
8 20250407 100526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1996 -99 5 -4.73 1035919208 515254 57.80 2030 2050 1980 2720 1470 2095 2010.50 7.41 0 -6561 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 1 1 53059040 1059 36.96 2.00 03 0.97 54.00 998.00 3445 20240530 -42.06 1637 20241210 21.93 2500 -20.16 20250331 1748 14.19 20250203 3445 -42.06 20240530 1637 21.93 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
9 20250407 090526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2045 -50 5 -2.39 140271900 69106 7.75 2030 2050 2020 2720 1470 2095 2029.81 7.41 0 17747 2205 2150 2080 2025 1955 2177 2052 265 625 500 1550 5 1 53059040 1085 37.87 2.05 03 0.13 54.00 998.00 3445 20240530 -40.64 1637 20241210 24.92 2500 -18.20 20250331 1748 16.99 20250203 3445 -40.64 20240530 1637 24.92 20241210 2.21 Y 060310 500 265 억 3930484 N N 11550 N 00 N
10 20250404 160524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 5 2 0.24 1816194279 869165 112.75 2040 2135 2010 2715 1465 2090 2089.53 7.33 0 -9907 2176 2132 2066 2022 1956 2155 2045 265 625 500 1540 5 1 53059040 1112 38.80 2.10 03 1.64 54.00 998.00 3445 20240530 -39.19 1637 20241210 27.98 2500 -16.20 20250331 1748 19.85 20250203 3445 -39.19 20240530 1637 27.98 20241210 2.26 Y 060310 500 265 억 3890328 N N 11420 N 00 N
11 20250404 150529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2110 20 2 0.96 1646169806 788200 102.25 2040 2135 2010 2715 1465 2090 2088.52 7.33 0 -5366 2176 2132 2066 2022 1956 2155 2045 265 625 500 1540 5 1 53059040 1120 39.07 2.11 03 1.49 54.00 998.00 3445 20240530 -38.75 1637 20241210 28.89 2500 -15.60 20250331 1748 20.71 20250203 3445 -38.75 20240530 1637 28.89 20241210 2.26 Y 060310 500 265 억 3890328 N N 1 N 00 N
12 20250404 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 -15 5 -0.72 1387551856 664436 86.19 2040 2135 2010 2715 1465 2090 2088.32 7.33 0 -17971 2176 2132 2066 2022 1956 2155 2045 265 625 500 1540 5 1 53059040 1101 38.43 2.08 03 1.25 54.00 998.00 3445 20240530 -39.77 1637 20241210 26.76 2500 -17.00 20250331 1748 18.71 20250203 3445 -39.77 20240530 1637 26.76 20241210 2.26 Y 060310 500 265 억 3890328 N N 1 N 00 N