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
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
20250414,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1423,15,2,1.07,500911530,354966,96.62,1418,1432,1400,1830,986,1408,1411.15,2.35,0,35873,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,372,14.67,0.36,12,1.36,97.00,3921.00,2495,20240624,-42.97,1221,20241209,16.54,1890,-24.71,20250404,1385,2.74,20250331,2495,-42.97,20240624,1221,16.54,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14439,N,00,N
20250414,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1421,13,2,0.92,476763245,337982,92.00,1418,1432,1400,1830,986,1408,1410.62,2.35,0,29617,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,371,14.65,0.36,12,1.29,97.00,3921.00,2495,20240624,-43.05,1221,20241209,16.38,1890,-24.81,20250404,1385,2.60,20250331,2495,-43.05,20240624,1221,16.38,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1422,14,2,0.99,449473913,318759,86.76,1418,1432,1400,1830,986,1408,1410.07,2.35,0,21616,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,372,14.66,0.36,12,1.22,97.00,3921.00,2495,20240624,-43.01,1221,20241209,16.46,1890,-24.76,20250404,1385,2.67,20250331,2495,-43.01,20240624,1221,16.46,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,130541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1418,10,2,0.71,391998571,278212,75.73,1418,1432,1400,1830,986,1408,1408.99,2.35,0,19297,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,371,14.62,0.36,12,1.06,97.00,3921.00,2495,20240624,-43.17,1221,20241209,16.13,1890,-24.97,20250404,1385,2.38,20250331,2495,-43.17,20240624,1221,16.13,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1406,-2,5,-0.14,347386646,246632,67.13,1418,1432,1400,1830,986,1408,1408.52,2.35,0,9540,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,367,14.49,0.36,12,0.94,97.00,3921.00,2495,20240624,-43.65,1221,20241209,15.15,1890,-25.61,20250404,1385,1.52,20250331,2495,-43.65,20240624,1221,15.15,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1408,0,3,0.00,278999408,198002,53.89,1418,1432,1400,1830,986,1408,1409.07,2.35,0,9645,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,368,14.52,0.36,12,0.76,97.00,3921.00,2495,20240624,-43.57,1221,20241209,15.32,1890,-25.50,20250404,1385,1.66,20250331,2495,-43.57,20240624,1221,15.32,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,1,2,0.07,233080044,165340,45.00,1418,1432,1400,1830,986,1408,1409.70,2.35,0,7317,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,368,14.53,0.36,12,0.63,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1385,1.73,20250331,2495,-43.53,20240624,1221,15.40,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
20250414,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,2,2,0.14,56602819,39777,10.83,1418,1432,1410,1830,986,1408,1423.00,2.35,0,-13594,1438,1423,1414,1399,1390,1418,1394,131,422,500,1010,1,1,26133306,368,14.54,0.36,12,0.15,97.00,3921.00,2495,20240624,-43.49,1221,20241209,15.48,1890,-25.40,20250404,1385,1.81,20250331,2495,-43.49,20240624,1221,15.48,20241209,3.70,Y,060540,500,130 억,,614422,N,N,14117,N,00,N
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
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 160538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1423 15 2 1.07 500911530 354966 96.62 1418 1432 1400 1830 986 1408 1411.15 2.35 0 35873 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 372 14.67 0.36 12 1.36 97.00 3921.00 2495 20240624 -42.97 1221 20241209 16.54 1890 -24.71 20250404 1385 2.74 20250331 2495 -42.97 20240624 1221 16.54 20241209 3.70 Y 060540 500 130 억 614422 N N 14439 N 00 N
3 20250414 150543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1421 13 2 0.92 476763245 337982 92.00 1418 1432 1400 1830 986 1408 1410.62 2.35 0 29617 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 371 14.65 0.36 12 1.29 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 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
4 20250414 140542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1422 14 2 0.99 449473913 318759 86.76 1418 1432 1400 1830 986 1408 1410.07 2.35 0 21616 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 372 14.66 0.36 12 1.22 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 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
5 20250414 130541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1418 10 2 0.71 391998571 278212 75.73 1418 1432 1400 1830 986 1408 1408.99 2.35 0 19297 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 371 14.62 0.36 12 1.06 97.00 3921.00 2495 20240624 -43.17 1221 20241209 16.13 1890 -24.97 20250404 1385 2.38 20250331 2495 -43.17 20240624 1221 16.13 20241209 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
6 20250414 120543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1406 -2 5 -0.14 347386646 246632 67.13 1418 1432 1400 1830 986 1408 1408.52 2.35 0 9540 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 367 14.49 0.36 12 0.94 97.00 3921.00 2495 20240624 -43.65 1221 20241209 15.15 1890 -25.61 20250404 1385 1.52 20250331 2495 -43.65 20240624 1221 15.15 20241209 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
7 20250414 110540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1408 0 3 0.00 278999408 198002 53.89 1418 1432 1400 1830 986 1408 1409.07 2.35 0 9645 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 368 14.52 0.36 12 0.76 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 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
8 20250414 100542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1409 1 2 0.07 233080044 165340 45.00 1418 1432 1400 1830 986 1408 1409.70 2.35 0 7317 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 368 14.53 0.36 12 0.63 97.00 3921.00 2495 20240624 -43.53 1221 20241209 15.40 1890 -25.45 20250404 1385 1.73 20250331 2495 -43.53 20240624 1221 15.40 20241209 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
9 20250414 090543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 2 2 0.14 56602819 39777 10.83 1418 1432 1410 1830 986 1408 1423.00 2.35 0 -13594 1438 1423 1414 1399 1390 1418 1394 131 422 500 1010 1 1 26133306 368 14.54 0.36 12 0.15 97.00 3921.00 2495 20240624 -43.49 1221 20241209 15.48 1890 -25.40 20250404 1385 1.81 20250331 2495 -43.49 20240624 1221 15.48 20241209 3.70 Y 060540 500 130 억 614422 N N 14117 N 00 N
10 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
11 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
12 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