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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1414,-13,5,-0.91,190557361,135056,202.66,1426,1427,1402,1855,999,1427,1410.93,2.61,0,-17035,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,370,14.58,0.36,12,0.52,97.00,3921.00,2495,20240624,-43.33,1221,20241209,15.81,1890,-25.19,20250404,1321,7.04,20250417,2495,-43.33,20240624,1221,15.81,20241209,3.35,Y,060540,500,130 억,,681658,N,N,2678,N,00,N
20250430,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1412,-15,5,-1.05,182288117,129192,193.86,1426,1427,1402,1855,999,1427,1410.99,2.61,0,-15415,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,369,14.56,0.36,12,0.49,97.00,3921.00,2495,20240624,-43.41,1221,20241209,15.64,1890,-25.29,20250404,1321,6.89,20250417,2495,-43.41,20240624,1221,15.64,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,-16,5,-1.12,175703871,124516,186.84,1426,1427,1402,1855,999,1427,1411.09,2.61,0,-14265,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,369,14.55,0.36,12,0.48,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1414,-13,5,-0.91,163633660,115957,174.00,1426,1427,1402,1855,999,1427,1411.16,2.61,0,-12731,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,370,14.58,0.36,12,0.44,97.00,3921.00,2495,20240624,-43.33,1221,20241209,15.81,1890,-25.19,20250404,1321,7.04,20250417,2495,-43.33,20240624,1221,15.81,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,120602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,-18,5,-1.26,157410671,111552,167.39,1426,1427,1402,1855,999,1427,1411.10,2.61,0,-10847,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,368,14.53,0.36,12,0.43,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1321,6.66,20250417,2495,-43.53,20240624,1221,15.40,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1406,-21,5,-1.47,136989069,97001,145.56,1426,1427,1404,1855,999,1427,1412.24,2.61,0,-9257,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,367,14.49,0.36,12,0.37,97.00,3921.00,2495,20240624,-43.65,1221,20241209,15.15,1890,-25.61,20250404,1321,6.43,20250417,2495,-43.65,20240624,1221,15.15,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1406,-21,5,-1.47,122450125,86663,130.04,1426,1427,1404,1855,999,1427,1412.95,2.61,0,-4644,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,367,14.49,0.36,12,0.33,97.00,3921.00,2495,20240624,-43.65,1221,20241209,15.15,1890,-25.61,20250404,1321,6.43,20250417,2495,-43.65,20240624,1221,15.15,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250430,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1424,-3,5,-0.21,6458864,4546,6.82,1426,1427,1406,1855,999,1427,1420.78,2.61,0,-349,1473,1450,1432,1409,1391,1441,1400,131,428,500,1020,1,1,26133306,372,14.68,0.36,12,0.02,97.00,3921.00,2495,20240624,-42.93,1221,20241209,16.63,1890,-24.66,20250404,1321,7.80,20250417,2495,-42.93,20240624,1221,16.63,20241209,3.35,Y,060540,500,130 억,,681658,N,N,1639,N,00,N
20250429,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,5,2,0.35,95349974,66642,26.97,1434,1455,1414,1848,996,1422,1430.78,2.63,0,-6842,1469,1445,1433,1409,1397,1439,1403,131,426,500,1020,1,1,26133306,373,14.71,0.36,12,0.26,97.00,3921.00,2495,20240624,-42.81,1221,20241209,16.87,1890,-24.50,20250404,1321,8.02,20250417,2495,-42.81,20240624,1221,16.87,20241209,3.36,Y,060540,500,130 억,,688337,N,N,1639,N,00,N
20250429,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1434,12,2,0.84,86297117,60297,24.41,1434,1455,1414,1848,996,1422,1431.20,2.63,0,-6620,1469,1445,1433,1409,1397,1439,1403,131,426,500,1020,1,1,26133306,375,14.78,0.37,12,0.23,97.00,3921.00,2495,20240624,-42.53,1221,20241209,17.44,1890,-24.13,20250404,1321,8.55,20250417,2495,-42.53,20240624,1221,17.44,20241209,3.36,Y,060540,500,130 억,,688337,N,N,8801,N,00,N
20250429,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1433,11,2,0.77,79743302,55714,22.55,1434,1455,1414,1848,996,1422,1431.30,2.63,0,-5921,1469,1445,1433,1409,1397,1439,1403,131,426,500,1020,1,1,26133306,374,14.77,0.37,12,0.21,97.00,3921.00,2495,20240624,-42.57,1221,20241209,17.36,1890,-24.18,20250404,1321,8.48,20250417,2495,-42.57,20240624,1221,17.36,20241209,3.36,Y,060540,500,130 억,,688337,N,N,8801,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 20250430 160556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1414 -13 5 -0.91 190557361 135056 202.66 1426 1427 1402 1855 999 1427 1410.93 2.61 0 -17035 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 370 14.58 0.36 12 0.52 97.00 3921.00 2495 20240624 -43.33 1221 20241209 15.81 1890 -25.19 20250404 1321 7.04 20250417 2495 -43.33 20240624 1221 15.81 20241209 3.35 Y 060540 500 130 억 681658 N N 2678 N 00 N
3 20250430 150600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1412 -15 5 -1.05 182288117 129192 193.86 1426 1427 1402 1855 999 1427 1410.99 2.61 0 -15415 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 369 14.56 0.36 12 0.49 97.00 3921.00 2495 20240624 -43.41 1221 20241209 15.64 1890 -25.29 20250404 1321 6.89 20250417 2495 -43.41 20240624 1221 15.64 20241209 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
4 20250430 140600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1411 -16 5 -1.12 175703871 124516 186.84 1426 1427 1402 1855 999 1427 1411.09 2.61 0 -14265 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 369 14.55 0.36 12 0.48 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 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
5 20250430 130600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1414 -13 5 -0.91 163633660 115957 174.00 1426 1427 1402 1855 999 1427 1411.16 2.61 0 -12731 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 370 14.58 0.36 12 0.44 97.00 3921.00 2495 20240624 -43.33 1221 20241209 15.81 1890 -25.19 20250404 1321 7.04 20250417 2495 -43.33 20240624 1221 15.81 20241209 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
6 20250430 120602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1409 -18 5 -1.26 157410671 111552 167.39 1426 1427 1402 1855 999 1427 1411.10 2.61 0 -10847 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 368 14.53 0.36 12 0.43 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 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
7 20250430 110600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1406 -21 5 -1.47 136989069 97001 145.56 1426 1427 1404 1855 999 1427 1412.24 2.61 0 -9257 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 367 14.49 0.36 12 0.37 97.00 3921.00 2495 20240624 -43.65 1221 20241209 15.15 1890 -25.61 20250404 1321 6.43 20250417 2495 -43.65 20240624 1221 15.15 20241209 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
8 20250430 100603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1406 -21 5 -1.47 122450125 86663 130.04 1426 1427 1404 1855 999 1427 1412.95 2.61 0 -4644 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 367 14.49 0.36 12 0.33 97.00 3921.00 2495 20240624 -43.65 1221 20241209 15.15 1890 -25.61 20250404 1321 6.43 20250417 2495 -43.65 20240624 1221 15.15 20241209 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
9 20250430 090603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1424 -3 5 -0.21 6458864 4546 6.82 1426 1427 1406 1855 999 1427 1420.78 2.61 0 -349 1473 1450 1432 1409 1391 1441 1400 131 428 500 1020 1 1 26133306 372 14.68 0.36 12 0.02 97.00 3921.00 2495 20240624 -42.93 1221 20241209 16.63 1890 -24.66 20250404 1321 7.80 20250417 2495 -42.93 20240624 1221 16.63 20241209 3.35 Y 060540 500 130 억 681658 N N 1639 N 00 N
10 20250429 160555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 5 2 0.35 95349974 66642 26.97 1434 1455 1414 1848 996 1422 1430.78 2.63 0 -6842 1469 1445 1433 1409 1397 1439 1403 131 426 500 1020 1 1 26133306 373 14.71 0.36 12 0.26 97.00 3921.00 2495 20240624 -42.81 1221 20241209 16.87 1890 -24.50 20250404 1321 8.02 20250417 2495 -42.81 20240624 1221 16.87 20241209 3.36 Y 060540 500 130 억 688337 N N 1639 N 00 N
11 20250429 150558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1434 12 2 0.84 86297117 60297 24.41 1434 1455 1414 1848 996 1422 1431.20 2.63 0 -6620 1469 1445 1433 1409 1397 1439 1403 131 426 500 1020 1 1 26133306 375 14.78 0.37 12 0.23 97.00 3921.00 2495 20240624 -42.53 1221 20241209 17.44 1890 -24.13 20250404 1321 8.55 20250417 2495 -42.53 20240624 1221 17.44 20241209 3.36 Y 060540 500 130 억 688337 N N 8801 N 00 N
12 20250429 140559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1433 11 2 0.77 79743302 55714 22.55 1434 1455 1414 1848 996 1422 1431.30 2.63 0 -5921 1469 1445 1433 1409 1397 1439 1403 131 426 500 1020 1 1 26133306 374 14.77 0.37 12 0.21 97.00 3921.00 2495 20240624 -42.57 1221 20241209 17.36 1890 -24.18 20250404 1321 8.48 20250417 2495 -42.57 20240624 1221 17.36 20241209 3.36 Y 060540 500 130 억 688337 N N 8801 N 00 N