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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,85,2,3.93,3136466377,1414287,165.31,2185,2270,2150,2810,1520,2165,2217.67,7.41,0,-121873,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1194,41.67,2.25,03,2.67,54.00,998.00,3445,20240530,-34.69,1637,20241210,37.45,2500,-10.00,20250331,1748,28.72,20250203,3445,-34.69,20240530,1637,37.45,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,118400,N,00,N
20250414,150542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,70,2,3.23,2936784237,1325208,154.89,2185,2270,2150,2810,1520,2165,2216.09,7.41,0,-117397,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1186,41.39,2.24,03,2.50,54.00,998.00,3445,20240530,-35.12,1637,20241210,36.53,2500,-10.60,20250331,1748,27.86,20250203,3445,-35.12,20240530,1637,36.53,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,50,2,2.31,2533554620,1144685,133.79,2185,2270,2150,2810,1520,2165,2213.32,7.41,0,-106470,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1175,41.02,2.22,03,2.16,54.00,998.00,3445,20240530,-35.70,1637,20241210,35.31,2500,-11.40,20250331,1748,26.72,20250203,3445,-35.70,20240530,1637,35.31,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,25,2,1.15,2305322930,1041419,121.72,2185,2270,2150,2810,1520,2165,2213.64,7.41,0,-77297,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1162,40.56,2.19,03,1.96,54.00,998.00,3445,20240530,-36.43,1637,20241210,33.78,2500,-12.40,20250331,1748,25.29,20250203,3445,-36.43,20240530,1637,33.78,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,25,2,1.15,2149271496,970233,113.40,2185,2270,2150,2810,1520,2165,2215.21,7.41,0,-61589,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1162,40.56,2.19,03,1.83,54.00,998.00,3445,20240530,-36.43,1637,20241210,33.78,2500,-12.40,20250331,1748,25.29,20250203,3445,-36.43,20240530,1637,33.78,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,110539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,20,2,0.92,1978085226,891983,104.26,2185,2270,2150,2810,1520,2165,2217.63,7.41,0,-61579,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1159,40.46,2.19,03,1.68,54.00,998.00,3445,20240530,-36.57,1637,20241210,33.48,2500,-12.60,20250331,1748,25.00,20250203,3445,-36.57,20240530,1637,33.48,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,100541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,55,2,2.54,1600394086,720689,84.24,2185,2270,2150,2810,1520,2165,2220.64,7.41,0,-24171,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1178,41.11,2.22,03,1.36,54.00,998.00,3445,20240530,-35.56,1637,20241210,35.61,2500,-11.20,20250331,1748,27.00,20250203,3445,-35.56,20240530,1637,35.61,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250414,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,25,2,1.15,359157733,165021,19.29,2185,2225,2150,2810,1520,2165,2176.44,7.41,0,-55552,2245,2205,2145,2105,2045,2225,2125,265,645,500,1600,5,1,53059040,1162,40.56,2.19,03,0.31,54.00,998.00,3445,20240530,-36.43,1637,20241210,33.78,2500,-12.40,20250331,1748,25.29,20250203,3445,-36.43,20240530,1637,33.78,20241210,3.47,Y,060310,500,265 억,,3932144,N,N,84319,N,00,N
20250411,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-10,5,-0.46,1711208216,801822,31.49,2145,2185,2085,2825,1525,2175,2134.15,7.45,0,-38078,2418,2296,2208,2086,1998,2357,2147,265,650,500,1600,5,1,53059040,1149,40.09,2.17,03,1.51,54.00,998.00,3445,20240530,-37.16,1637,20241210,32.25,2500,-13.40,20250331,1748,23.86,20250203,3445,-37.16,20240530,1637,32.25,20241210,3.57,Y,060310,500,265 억,,3953618,N,N,84319,N,00,N
20250411,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,-15,5,-0.69,1498441896,703779,27.64,2145,2170,2085,2825,1525,2175,2129.14,7.45,0,-6689,2418,2296,2208,2086,1998,2357,2147,265,650,500,1600,5,1,53059040,1146,40.00,2.16,03,1.33,54.00,998.00,3445,20240530,-37.30,1637,20241210,31.95,2500,-13.60,20250331,1748,23.57,20250203,3445,-37.30,20240530,1637,31.95,20241210,3.57,Y,060310,500,265 억,,3953618,N,N,45795,N,00,N
20250411,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-25,5,-1.15,1266444851,596174,23.42,2145,2170,2085,2825,1525,2175,2124.29,7.45,0,17743,2418,2296,2208,2086,1998,2357,2147,265,650,500,1600,5,1,53059040,1141,39.81,2.15,03,1.12,54.00,998.00,3445,20240530,-37.59,1637,20241210,31.34,2500,-14.00,20250331,1748,23.00,20250203,3445,-37.59,20240530,1637,31.34,20241210,3.57,Y,060310,500,265 억,,3953618,N,N,45795,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 20250414 160537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2250 85 2 3.93 3136466377 1414287 165.31 2185 2270 2150 2810 1520 2165 2217.67 7.41 0 -121873 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1194 41.67 2.25 03 2.67 54.00 998.00 3445 20240530 -34.69 1637 20241210 37.45 2500 -10.00 20250331 1748 28.72 20250203 3445 -34.69 20240530 1637 37.45 20241210 3.47 Y 060310 500 265 억 3932144 N N 118400 N 00 N
3 20250414 150542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2235 70 2 3.23 2936784237 1325208 154.89 2185 2270 2150 2810 1520 2165 2216.09 7.41 0 -117397 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1186 41.39 2.24 03 2.50 54.00 998.00 3445 20240530 -35.12 1637 20241210 36.53 2500 -10.60 20250331 1748 27.86 20250203 3445 -35.12 20240530 1637 36.53 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
4 20250414 140541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 50 2 2.31 2533554620 1144685 133.79 2185 2270 2150 2810 1520 2165 2213.32 7.41 0 -106470 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1175 41.02 2.22 03 2.16 54.00 998.00 3445 20240530 -35.70 1637 20241210 35.31 2500 -11.40 20250331 1748 26.72 20250203 3445 -35.70 20240530 1637 35.31 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
5 20250414 130540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 25 2 1.15 2305322930 1041419 121.72 2185 2270 2150 2810 1520 2165 2213.64 7.41 0 -77297 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1162 40.56 2.19 03 1.96 54.00 998.00 3445 20240530 -36.43 1637 20241210 33.78 2500 -12.40 20250331 1748 25.29 20250203 3445 -36.43 20240530 1637 33.78 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
6 20250414 120542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 25 2 1.15 2149271496 970233 113.40 2185 2270 2150 2810 1520 2165 2215.21 7.41 0 -61589 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1162 40.56 2.19 03 1.83 54.00 998.00 3445 20240530 -36.43 1637 20241210 33.78 2500 -12.40 20250331 1748 25.29 20250203 3445 -36.43 20240530 1637 33.78 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
7 20250414 110539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2185 20 2 0.92 1978085226 891983 104.26 2185 2270 2150 2810 1520 2165 2217.63 7.41 0 -61579 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1159 40.46 2.19 03 1.68 54.00 998.00 3445 20240530 -36.57 1637 20241210 33.48 2500 -12.60 20250331 1748 25.00 20250203 3445 -36.57 20240530 1637 33.48 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
8 20250414 100541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 55 2 2.54 1600394086 720689 84.24 2185 2270 2150 2810 1520 2165 2220.64 7.41 0 -24171 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1178 41.11 2.22 03 1.36 54.00 998.00 3445 20240530 -35.56 1637 20241210 35.61 2500 -11.20 20250331 1748 27.00 20250203 3445 -35.56 20240530 1637 35.61 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
9 20250414 090541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 25 2 1.15 359157733 165021 19.29 2185 2225 2150 2810 1520 2165 2176.44 7.41 0 -55552 2245 2205 2145 2105 2045 2225 2125 265 645 500 1600 5 1 53059040 1162 40.56 2.19 03 0.31 54.00 998.00 3445 20240530 -36.43 1637 20241210 33.78 2500 -12.40 20250331 1748 25.29 20250203 3445 -36.43 20240530 1637 33.78 20241210 3.47 Y 060310 500 265 억 3932144 N N 84319 N 00 N
10 20250411 160534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2165 -10 5 -0.46 1711208216 801822 31.49 2145 2185 2085 2825 1525 2175 2134.15 7.45 0 -38078 2418 2296 2208 2086 1998 2357 2147 265 650 500 1600 5 1 53059040 1149 40.09 2.17 03 1.51 54.00 998.00 3445 20240530 -37.16 1637 20241210 32.25 2500 -13.40 20250331 1748 23.86 20250203 3445 -37.16 20240530 1637 32.25 20241210 3.57 Y 060310 500 265 억 3953618 N N 84319 N 00 N
11 20250411 150539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 -15 5 -0.69 1498441896 703779 27.64 2145 2170 2085 2825 1525 2175 2129.14 7.45 0 -6689 2418 2296 2208 2086 1998 2357 2147 265 650 500 1600 5 1 53059040 1146 40.00 2.16 03 1.33 54.00 998.00 3445 20240530 -37.30 1637 20241210 31.95 2500 -13.60 20250331 1748 23.57 20250203 3445 -37.30 20240530 1637 31.95 20241210 3.57 Y 060310 500 265 억 3953618 N N 45795 N 00 N
12 20250411 140539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2150 -25 5 -1.15 1266444851 596174 23.42 2145 2170 2085 2825 1525 2175 2124.29 7.45 0 17743 2418 2296 2208 2086 1998 2357 2147 265 650 500 1600 5 1 53059040 1141 39.81 2.15 03 1.12 54.00 998.00 3445 20240530 -37.59 1637 20241210 31.34 2500 -14.00 20250331 1748 23.00 20250203 3445 -37.59 20240530 1637 31.34 20241210 3.57 Y 060310 500 265 억 3953618 N N 45795 N 00 N