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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
263690/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
20250417,161015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,0,3,0.00,535349870,97306,4.67,5580,5600,5370,7080,3820,5450,5501.91,15.15,0,2182,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,617,6.08,0.68,12,0.86,896.00,7998.00,11240,20240509,-51.51,4990,20250409,9.22,7300,-25.34,20250123,4990,9.22,20250409,11240,-51.51,20240509,4990,9.22,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-10,5,-0.18,483435270,87695,4.21,5580,5600,5410,7080,3820,5450,5512.69,15.15,0,2303,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,616,6.07,0.68,12,0.77,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,141027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-10,5,-0.18,448375190,81230,3.90,5580,5600,5410,7080,3820,5450,5519.82,15.15,0,1612,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,616,6.07,0.68,12,0.72,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,131026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,50,2,0.92,370103070,66849,3.21,5580,5600,5460,7080,3820,5450,5536.40,15.15,0,-635,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,623,6.14,0.69,12,0.59,896.00,7998.00,11240,20240509,-51.07,4990,20250409,10.22,7300,-24.66,20250123,4990,10.22,20250409,11240,-51.07,20240509,4990,10.22,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,121024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,80,2,1.47,335042730,60465,2.90,5580,5600,5460,7080,3820,5450,5541.10,15.15,0,-758,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,626,6.17,0.69,12,0.53,896.00,7998.00,11240,20240509,-50.80,4990,20250409,10.82,7300,-24.25,20250123,4990,10.82,20250409,11240,-50.80,20240509,4990,10.82,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,111023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,110,2,2.02,311246270,56169,2.70,5580,5600,5460,7080,3820,5450,5541.25,15.15,0,-764,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,630,6.21,0.70,12,0.50,896.00,7998.00,11240,20240509,-50.53,4990,20250409,11.42,7300,-23.84,20250123,4990,11.42,20250409,11240,-50.53,20240509,4990,11.42,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,101025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,50,2,0.92,275141390,49629,2.38,5580,5600,5460,7080,3820,5450,5543.96,15.15,0,-1043,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,623,6.14,0.69,12,0.44,896.00,7998.00,11240,20240509,-51.07,4990,20250409,10.22,7300,-24.66,20250123,4990,10.22,20250409,11240,-51.07,20240509,4990,10.22,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250417,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,30,2,0.55,133447020,24103,1.16,5580,5590,5460,7080,3820,5450,5536.53,15.15,0,897,6650,6050,5660,5060,4670,6350,5360,57,1630,500,3700,10,1,11325610,621,6.12,0.69,12,0.21,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,11240,-51.25,20240509,4990,9.82,20250409,0.63,Y,263690,500,56 억,,1715783,N,N,242,N,00,N
20250416,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,140,2,2.64,12257435440,2080435,32006.69,5310,6260,5270,6900,3720,5310,5891.84,15.18,0,-3570,5383,5346,5293,5256,5203,5355,5265,57,1590,500,3610,10,1,11325610,617,6.08,0.68,12,18.37,896.00,7998.00,11240,20240509,-51.51,4990,20250409,9.22,7300,-25.34,20250123,4990,9.22,20250409,11240,-51.51,20240509,4990,9.22,20250409,0.64,Y,263690,500,56 억,,1719163,N,N,242,N,00,N
20250416,151024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,230,2,4.33,12172260320,2064911,31767.86,5310,6260,5270,6900,3720,5310,5894.81,15.18,0,-2915,5383,5346,5293,5256,5203,5355,5265,57,1590,500,3610,10,1,11325610,627,6.18,0.69,12,18.23,896.00,7998.00,11240,20240509,-50.71,4990,20250409,11.02,7300,-24.11,20250123,4990,11.02,20250409,11240,-50.71,20240509,4990,11.02,20250409,0.64,Y,263690,500,56 억,,1719163,N,N,0,N,00,N
20250416,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,190,2,3.58,11985225260,2030721,31241.86,5310,6260,5270,6900,3720,5310,5901.96,15.18,0,-3651,5383,5346,5293,5256,5203,5355,5265,57,1590,500,3610,10,1,11325610,623,6.14,0.69,12,17.93,896.00,7998.00,11240,20240509,-51.07,4990,20250409,10.22,7300,-24.66,20250123,4990,10.22,20250409,11240,-51.07,20240509,4990,10.22,20250409,0.64,Y,263690,500,56 억,,1719163,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 20250417 161015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 0 3 0.00 535349870 97306 4.67 5580 5600 5370 7080 3820 5450 5501.91 15.15 0 2182 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 617 6.08 0.68 12 0.86 896.00 7998.00 11240 20240509 -51.51 4990 20250409 9.22 7300 -25.34 20250123 4990 9.22 20250409 11240 -51.51 20240509 4990 9.22 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
3 20250417 151025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 -10 5 -0.18 483435270 87695 4.21 5580 5600 5410 7080 3820 5450 5512.69 15.15 0 2303 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 616 6.07 0.68 12 0.77 896.00 7998.00 11240 20240509 -51.60 4990 20250409 9.02 7300 -25.48 20250123 4990 9.02 20250409 11240 -51.60 20240509 4990 9.02 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
4 20250417 141027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 -10 5 -0.18 448375190 81230 3.90 5580 5600 5410 7080 3820 5450 5519.82 15.15 0 1612 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 616 6.07 0.68 12 0.72 896.00 7998.00 11240 20240509 -51.60 4990 20250409 9.02 7300 -25.48 20250123 4990 9.02 20250409 11240 -51.60 20240509 4990 9.02 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
5 20250417 131026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 50 2 0.92 370103070 66849 3.21 5580 5600 5460 7080 3820 5450 5536.40 15.15 0 -635 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 623 6.14 0.69 12 0.59 896.00 7998.00 11240 20240509 -51.07 4990 20250409 10.22 7300 -24.66 20250123 4990 10.22 20250409 11240 -51.07 20240509 4990 10.22 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
6 20250417 121024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 80 2 1.47 335042730 60465 2.90 5580 5600 5460 7080 3820 5450 5541.10 15.15 0 -758 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 626 6.17 0.69 12 0.53 896.00 7998.00 11240 20240509 -50.80 4990 20250409 10.82 7300 -24.25 20250123 4990 10.82 20250409 11240 -50.80 20240509 4990 10.82 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
7 20250417 111023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 110 2 2.02 311246270 56169 2.70 5580 5600 5460 7080 3820 5450 5541.25 15.15 0 -764 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 630 6.21 0.70 12 0.50 896.00 7998.00 11240 20240509 -50.53 4990 20250409 11.42 7300 -23.84 20250123 4990 11.42 20250409 11240 -50.53 20240509 4990 11.42 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
8 20250417 101025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 50 2 0.92 275141390 49629 2.38 5580 5600 5460 7080 3820 5450 5543.96 15.15 0 -1043 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 623 6.14 0.69 12 0.44 896.00 7998.00 11240 20240509 -51.07 4990 20250409 10.22 7300 -24.66 20250123 4990 10.22 20250409 11240 -51.07 20240509 4990 10.22 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
9 20250417 091029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 30 2 0.55 133447020 24103 1.16 5580 5590 5460 7080 3820 5450 5536.53 15.15 0 897 6650 6050 5660 5060 4670 6350 5360 57 1630 500 3700 10 1 11325610 621 6.12 0.69 12 0.21 896.00 7998.00 11240 20240509 -51.25 4990 20250409 9.82 7300 -24.93 20250123 4990 9.82 20250409 11240 -51.25 20240509 4990 9.82 20250409 0.63 Y 263690 500 56 억 1715783 N N 242 N 00 N
10 20250416 161012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 140 2 2.64 12257435440 2080435 32006.69 5310 6260 5270 6900 3720 5310 5891.84 15.18 0 -3570 5383 5346 5293 5256 5203 5355 5265 57 1590 500 3610 10 1 11325610 617 6.08 0.68 12 18.37 896.00 7998.00 11240 20240509 -51.51 4990 20250409 9.22 7300 -25.34 20250123 4990 9.22 20250409 11240 -51.51 20240509 4990 9.22 20250409 0.64 Y 263690 500 56 억 1719163 N N 242 N 00 N
11 20250416 151024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 230 2 4.33 12172260320 2064911 31767.86 5310 6260 5270 6900 3720 5310 5894.81 15.18 0 -2915 5383 5346 5293 5256 5203 5355 5265 57 1590 500 3610 10 1 11325610 627 6.18 0.69 12 18.23 896.00 7998.00 11240 20240509 -50.71 4990 20250409 11.02 7300 -24.11 20250123 4990 11.02 20250409 11240 -50.71 20240509 4990 11.02 20250409 0.64 Y 263690 500 56 억 1719163 N N 0 N 00 N
12 20250416 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 190 2 3.58 11985225260 2030721 31241.86 5310 6260 5270 6900 3720 5310 5901.96 15.18 0 -3651 5383 5346 5293 5256 5203 5355 5265 57 1590 500 3610 10 1 11325610 623 6.14 0.69 12 17.93 896.00 7998.00 11240 20240509 -51.07 4990 20250409 10.22 7300 -24.66 20250123 4990 10.22 20250409 11240 -51.07 20240509 4990 10.22 20250409 0.64 Y 263690 500 56 억 1719163 N N 0 N 00 N