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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1407,7,2,0.50,153569324,108965,144.96,1390,1418,1390,1820,980,1400,1409.35,2.44,0,31043,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,368,14.51,0.36,12,0.42,97.00,3921.00,2495,20240624,-43.61,1221,20241209,15.23,1890,-25.56,20250404,1321,6.51,20250417,2495,-43.61,20240624,1221,15.23,20241209,3.33,Y,060540,500,130 억,,636643,N,N,3103,N,00,N
20250422,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1413,13,2,0.93,141274238,100234,133.35,1390,1418,1390,1820,980,1400,1409.44,2.44,0,28588,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,369,14.57,0.36,12,0.38,97.00,3921.00,2495,20240624,-43.37,1221,20241209,15.72,1890,-25.24,20250404,1321,6.96,20250417,2495,-43.37,20240624,1221,15.72,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1418,18,2,1.29,119079668,84532,112.46,1390,1418,1390,1820,980,1400,1408.69,2.44,0,21691,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,371,14.62,0.36,12,0.32,97.00,3921.00,2495,20240624,-43.17,1221,20241209,16.13,1890,-24.97,20250404,1321,7.34,20250417,2495,-43.17,20240624,1221,16.13,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,10,2,0.71,65104402,46369,61.69,1390,1411,1390,1820,980,1400,1404.05,2.44,0,16778,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,368,14.54,0.36,12,0.18,97.00,3921.00,2495,20240624,-43.49,1221,20241209,15.48,1890,-25.40,20250404,1321,6.74,20250417,2495,-43.49,20240624,1221,15.48,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,120551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1405,5,2,0.36,55718578,39689,52.80,1390,1411,1390,1820,980,1400,1403.88,2.44,0,14565,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,367,14.48,0.36,12,0.15,97.00,3921.00,2495,20240624,-43.69,1221,20241209,15.07,1890,-25.66,20250404,1321,6.36,20250417,2495,-43.69,20240624,1221,15.07,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,110550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,11,2,0.79,24221170,17246,22.94,1390,1411,1390,1820,980,1400,1404.45,2.44,0,1192,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,369,14.55,0.36,12,0.07,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,10,2,0.71,20814680,14823,19.72,1390,1410,1390,1820,980,1400,1404.22,2.44,0,-614,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,368,14.54,0.36,12,0.06,97.00,3921.00,2495,20240624,-43.49,1221,20241209,15.48,1890,-25.40,20250404,1321,6.74,20250417,2495,-43.49,20240624,1221,15.48,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250422,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1407,7,2,0.50,1341107,960,1.28,1390,1407,1390,1820,980,1400,1396.99,2.44,0,361,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,368,14.51,0.36,12,0.00,97.00,3921.00,2495,20240624,-43.61,1221,20241209,15.23,1890,-25.56,20250404,1321,6.51,20250417,2495,-43.61,20240624,1221,15.23,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N
20250421,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,-10,5,-0.71,105727437,75157,73.01,1410,1426,1395,1833,987,1410,1406.75,2.46,0,-5307,1433,1421,1400,1388,1367,1427,1394,131,423,500,1010,1,1,26133306,366,14.43,0.36,12,0.29,97.00,3921.00,2495,20240624,-43.89,1221,20241209,14.66,1890,-25.93,20250404,1321,5.98,20250417,2495,-43.89,20240624,1221,14.66,20241209,3.32,Y,060540,500,130 억,,641950,N,N,1269,N,00,N
20250421,150548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1415,5,2,0.35,101569912,72193,70.13,1410,1426,1395,1833,987,1410,1406.92,2.46,0,-5892,1433,1421,1400,1388,1367,1427,1394,131,423,500,1010,1,1,26133306,370,14.59,0.36,12,0.28,97.00,3921.00,2495,20240624,-43.29,1221,20241209,15.89,1890,-25.13,20250404,1321,7.12,20250417,2495,-43.29,20240624,1221,15.89,20241209,3.32,Y,060540,500,130 억,,641950,N,N,1612,N,00,N
20250421,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,-1,5,-0.07,94762763,67373,65.45,1410,1426,1395,1833,987,1410,1406.54,2.46,0,-6781,1433,1421,1400,1388,1367,1427,1394,131,423,500,1010,1,1,26133306,368,14.53,0.36,12,0.26,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1321,6.66,20250417,2495,-43.53,20240624,1221,15.40,20241209,3.32,Y,060540,500,130 억,,641950,N,N,1612,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 20250422 160542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1407 7 2 0.50 153569324 108965 144.96 1390 1418 1390 1820 980 1400 1409.35 2.44 0 31043 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 368 14.51 0.36 12 0.42 97.00 3921.00 2495 20240624 -43.61 1221 20241209 15.23 1890 -25.56 20250404 1321 6.51 20250417 2495 -43.61 20240624 1221 15.23 20241209 3.33 Y 060540 500 130 억 636643 N N 3103 N 00 N
3 20250422 150552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1413 13 2 0.93 141274238 100234 133.35 1390 1418 1390 1820 980 1400 1409.44 2.44 0 28588 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 369 14.57 0.36 12 0.38 97.00 3921.00 2495 20240624 -43.37 1221 20241209 15.72 1890 -25.24 20250404 1321 6.96 20250417 2495 -43.37 20240624 1221 15.72 20241209 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
4 20250422 140551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1418 18 2 1.29 119079668 84532 112.46 1390 1418 1390 1820 980 1400 1408.69 2.44 0 21691 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 371 14.62 0.36 12 0.32 97.00 3921.00 2495 20240624 -43.17 1221 20241209 16.13 1890 -24.97 20250404 1321 7.34 20250417 2495 -43.17 20240624 1221 16.13 20241209 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
5 20250422 130549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 10 2 0.71 65104402 46369 61.69 1390 1411 1390 1820 980 1400 1404.05 2.44 0 16778 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 368 14.54 0.36 12 0.18 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 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
6 20250422 120551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1405 5 2 0.36 55718578 39689 52.80 1390 1411 1390 1820 980 1400 1403.88 2.44 0 14565 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 367 14.48 0.36 12 0.15 97.00 3921.00 2495 20240624 -43.69 1221 20241209 15.07 1890 -25.66 20250404 1321 6.36 20250417 2495 -43.69 20240624 1221 15.07 20241209 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
7 20250422 110550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1411 11 2 0.79 24221170 17246 22.94 1390 1411 1390 1820 980 1400 1404.45 2.44 0 1192 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 369 14.55 0.36 12 0.07 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 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
8 20250422 100551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 10 2 0.71 20814680 14823 19.72 1390 1410 1390 1820 980 1400 1404.22 2.44 0 -614 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 368 14.54 0.36 12 0.06 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 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
9 20250422 090552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1407 7 2 0.50 1341107 960 1.28 1390 1407 1390 1820 980 1400 1396.99 2.44 0 361 1438 1419 1407 1388 1376 1413 1382 131 420 500 1000 1 1 26133306 368 14.51 0.36 12 0.00 97.00 3921.00 2495 20240624 -43.61 1221 20241209 15.23 1890 -25.56 20250404 1321 6.51 20250417 2495 -43.61 20240624 1221 15.23 20241209 3.33 Y 060540 500 130 억 636643 N N 1269 N 00 N
10 20250421 160539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1400 -10 5 -0.71 105727437 75157 73.01 1410 1426 1395 1833 987 1410 1406.75 2.46 0 -5307 1433 1421 1400 1388 1367 1427 1394 131 423 500 1010 1 1 26133306 366 14.43 0.36 12 0.29 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 3.32 Y 060540 500 130 억 641950 N N 1269 N 00 N
11 20250421 150548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1415 5 2 0.35 101569912 72193 70.13 1410 1426 1395 1833 987 1410 1406.92 2.46 0 -5892 1433 1421 1400 1388 1367 1427 1394 131 423 500 1010 1 1 26133306 370 14.59 0.36 12 0.28 97.00 3921.00 2495 20240624 -43.29 1221 20241209 15.89 1890 -25.13 20250404 1321 7.12 20250417 2495 -43.29 20240624 1221 15.89 20241209 3.32 Y 060540 500 130 억 641950 N N 1612 N 00 N
12 20250421 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1409 -1 5 -0.07 94762763 67373 65.45 1410 1426 1395 1833 987 1410 1406.54 2.46 0 -6781 1433 1421 1400 1388 1367 1427 1394 131 423 500 1010 1 1 26133306 368 14.53 0.36 12 0.26 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 3.32 Y 060540 500 130 억 641950 N N 1612 N 00 N