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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060540/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
20250411,160535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1408,-18,5,-1.26,513353393,362624,15.75,1420,1429,1405,1853,999,1426,1415.68,2.32,0,1651,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,368,14.52,0.36,12,1.39,97.00,3921.00,2495,20240624,-43.57,1221,20241209,15.32,1890,-25.50,20250404,1385,1.66,20250331,2495,-43.57,20240624,1221,15.32,20241209,3.68,Y,060540,500,130 억,,607304,N,N,14117,N,00,N
20250411,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1413,-13,5,-0.91,451688808,318867,13.85,1420,1429,1405,1853,999,1426,1416.54,2.32,0,6230,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,369,14.57,0.36,12,1.22,97.00,3921.00,2495,20240624,-43.37,1221,20241209,15.72,1890,-25.24,20250404,1385,2.02,20250331,2495,-43.37,20240624,1221,15.72,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1419,-7,5,-0.49,415150851,293028,12.73,1420,1429,1405,1853,999,1426,1416.76,2.32,0,1634,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,371,14.63,0.36,12,1.12,97.00,3921.00,2495,20240624,-43.13,1221,20241209,16.22,1890,-24.92,20250404,1385,2.45,20250331,2495,-43.13,20240624,1221,16.22,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,130541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1421,-5,5,-0.35,353886547,249779,10.85,1420,1429,1405,1853,999,1426,1416.80,2.32,0,-1279,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,371,14.65,0.36,12,0.96,97.00,3921.00,2495,20240624,-43.05,1221,20241209,16.38,1890,-24.81,20250404,1385,2.60,20250331,2495,-43.05,20240624,1221,16.38,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,120541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1422,-4,5,-0.28,339263608,239480,10.40,1420,1429,1405,1853,999,1426,1416.67,2.32,0,-5381,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,372,14.66,0.36,12,0.92,97.00,3921.00,2495,20240624,-43.01,1221,20241209,16.46,1890,-24.76,20250404,1385,2.67,20250331,2495,-43.01,20240624,1221,16.46,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1425,-1,5,-0.07,284274825,200679,8.72,1420,1429,1405,1853,999,1426,1416.56,2.32,0,-9402,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,372,14.69,0.36,12,0.77,97.00,3921.00,2495,20240624,-42.89,1221,20241209,16.71,1890,-24.60,20250404,1385,2.89,20250331,2495,-42.89,20240624,1221,16.71,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,100541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1412,-14,5,-0.98,207553192,146529,6.37,1420,1429,1405,1853,999,1426,1416.46,2.32,0,-17023,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,369,14.56,0.36,12,0.56,97.00,3921.00,2495,20240624,-43.41,1221,20241209,15.64,1890,-25.29,20250404,1385,1.95,20250331,2495,-43.41,20240624,1221,15.64,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250411,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,1,2,0.07,42634805,30042,1.31,1420,1427,1405,1853,999,1426,1419.17,2.32,0,-1823,1537,1481,1433,1377,1329,1457,1353,131,427,500,1020,1,1,26133306,373,14.71,0.36,12,0.11,97.00,3921.00,2495,20240624,-42.81,1221,20241209,16.87,1890,-24.50,20250404,1385,3.03,20250331,2495,-42.81,20240624,1221,16.87,20241209,3.68,Y,060540,500,130 억,,607304,N,N,0,N,00,N
20250410,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1426,-141,5,-9.00,3252189275,2272651,414.50,1451,1489,1385,2035,1097,1567,1431.02,2.29,0,-13159,1780,1673,1611,1504,1442,1642,1473,131,468,500,1120,1,1,26133306,373,14.70,0.36,12,8.70,97.00,3921.00,2495,20240329,-42.85,1221,20241209,16.79,1890,-24.55,20250404,1385,2.96,20250410,2495,-42.85,20240624,1221,16.79,20241209,3.79,Y,060540,500,130 억,,598500,N,N,0,N,00,N
20250410,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1423,-144,5,-9.19,3105021895,2169520,395.69,1451,1489,1385,2035,1097,1567,1431.20,2.29,0,3146,1780,1673,1611,1504,1442,1642,1473,131,468,500,1120,1,1,26133306,372,14.67,0.36,12,8.30,97.00,3921.00,2495,20240329,-42.97,1221,20241209,16.54,1890,-24.71,20250404,1385,2.74,20250410,2495,-42.97,20240624,1221,16.54,20241209,3.79,Y,060540,500,130 억,,598500,N,N,0,N,00,N
20250410,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,-137,5,-8.74,2818153361,1967989,358.93,1451,1489,1385,2035,1097,1567,1432.00,2.29,0,13864,1780,1673,1611,1504,1442,1642,1473,131,468,500,1120,1,1,26133306,374,14.74,0.36,12,7.53,97.00,3921.00,2495,20240329,-42.69,1221,20241209,17.12,1890,-24.34,20250404,1385,3.25,20250410,2495,-42.69,20240624,1221,17.12,20241209,3.79,Y,060540,500,130 억,,598500,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 20250411 160535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1408 -18 5 -1.26 513353393 362624 15.75 1420 1429 1405 1853 999 1426 1415.68 2.32 0 1651 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 368 14.52 0.36 12 1.39 97.00 3921.00 2495 20240624 -43.57 1221 20241209 15.32 1890 -25.50 20250404 1385 1.66 20250331 2495 -43.57 20240624 1221 15.32 20241209 3.68 Y 060540 500 130 억 607304 N N 14117 N 00 N
3 20250411 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1413 -13 5 -0.91 451688808 318867 13.85 1420 1429 1405 1853 999 1426 1416.54 2.32 0 6230 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 369 14.57 0.36 12 1.22 97.00 3921.00 2495 20240624 -43.37 1221 20241209 15.72 1890 -25.24 20250404 1385 2.02 20250331 2495 -43.37 20240624 1221 15.72 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
4 20250411 140540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1419 -7 5 -0.49 415150851 293028 12.73 1420 1429 1405 1853 999 1426 1416.76 2.32 0 1634 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 371 14.63 0.36 12 1.12 97.00 3921.00 2495 20240624 -43.13 1221 20241209 16.22 1890 -24.92 20250404 1385 2.45 20250331 2495 -43.13 20240624 1221 16.22 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
5 20250411 130541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1421 -5 5 -0.35 353886547 249779 10.85 1420 1429 1405 1853 999 1426 1416.80 2.32 0 -1279 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 371 14.65 0.36 12 0.96 97.00 3921.00 2495 20240624 -43.05 1221 20241209 16.38 1890 -24.81 20250404 1385 2.60 20250331 2495 -43.05 20240624 1221 16.38 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
6 20250411 120541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1422 -4 5 -0.28 339263608 239480 10.40 1420 1429 1405 1853 999 1426 1416.67 2.32 0 -5381 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 372 14.66 0.36 12 0.92 97.00 3921.00 2495 20240624 -43.01 1221 20241209 16.46 1890 -24.76 20250404 1385 2.67 20250331 2495 -43.01 20240624 1221 16.46 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
7 20250411 110540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1425 -1 5 -0.07 284274825 200679 8.72 1420 1429 1405 1853 999 1426 1416.56 2.32 0 -9402 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 372 14.69 0.36 12 0.77 97.00 3921.00 2495 20240624 -42.89 1221 20241209 16.71 1890 -24.60 20250404 1385 2.89 20250331 2495 -42.89 20240624 1221 16.71 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
8 20250411 100541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1412 -14 5 -0.98 207553192 146529 6.37 1420 1429 1405 1853 999 1426 1416.46 2.32 0 -17023 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 369 14.56 0.36 12 0.56 97.00 3921.00 2495 20240624 -43.41 1221 20241209 15.64 1890 -25.29 20250404 1385 1.95 20250331 2495 -43.41 20240624 1221 15.64 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
9 20250411 090544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 1 2 0.07 42634805 30042 1.31 1420 1427 1405 1853 999 1426 1419.17 2.32 0 -1823 1537 1481 1433 1377 1329 1457 1353 131 427 500 1020 1 1 26133306 373 14.71 0.36 12 0.11 97.00 3921.00 2495 20240624 -42.81 1221 20241209 16.87 1890 -24.50 20250404 1385 3.03 20250331 2495 -42.81 20240624 1221 16.87 20241209 3.68 Y 060540 500 130 억 607304 N N 0 N 00 N
10 20250410 160538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1426 -141 5 -9.00 3252189275 2272651 414.50 1451 1489 1385 2035 1097 1567 1431.02 2.29 0 -13159 1780 1673 1611 1504 1442 1642 1473 131 468 500 1120 1 1 26133306 373 14.70 0.36 12 8.70 97.00 3921.00 2495 20240329 -42.85 1221 20241209 16.79 1890 -24.55 20250404 1385 2.96 20250410 2495 -42.85 20240624 1221 16.79 20241209 3.79 Y 060540 500 130 억 598500 N N 0 N 00 N
11 20250410 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1423 -144 5 -9.19 3105021895 2169520 395.69 1451 1489 1385 2035 1097 1567 1431.20 2.29 0 3146 1780 1673 1611 1504 1442 1642 1473 131 468 500 1120 1 1 26133306 372 14.67 0.36 12 8.30 97.00 3921.00 2495 20240329 -42.97 1221 20241209 16.54 1890 -24.71 20250404 1385 2.74 20250410 2495 -42.97 20240624 1221 16.54 20241209 3.79 Y 060540 500 130 억 598500 N N 0 N 00 N
12 20250410 140539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1430 -137 5 -8.74 2818153361 1967989 358.93 1451 1489 1385 2035 1097 1567 1432.00 2.29 0 13864 1780 1673 1611 1504 1442 1642 1473 131 468 500 1120 1 1 26133306 374 14.74 0.36 12 7.53 97.00 3921.00 2495 20240329 -42.69 1221 20241209 17.12 1890 -24.34 20250404 1385 3.25 20250410 2495 -42.69 20240624 1221 17.12 20241209 3.79 Y 060540 500 130 억 598500 N N 0 N 00 N