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
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
20250414,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,70,2,1.34,53062880,10055,350.10,5240,5330,5110,6790,3670,5230,5277.26,15.18,0,-361,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,600,5.92,0.66,12,0.09,896.00,7998.00,11240,20240509,-52.85,4990,20250409,6.21,7300,-27.40,20250123,4990,6.21,20250409,11240,-52.85,20240509,4990,6.21,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5250,20,2,0.38,49729590,9426,328.20,5240,5330,5110,6790,3670,5230,5275.79,15.18,0,-150,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,595,5.86,0.66,12,0.08,896.00,7998.00,11240,20240509,-53.29,4990,20250409,5.21,7300,-28.08,20250123,4990,5.21,20250409,11240,-53.29,20240509,4990,5.21,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,141015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,60,2,1.15,41599180,7885,274.55,5240,5330,5110,6790,3670,5230,5275.74,15.18,0,-353,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,599,5.90,0.66,12,0.07,896.00,7998.00,11240,20240509,-52.94,4990,20250409,6.01,7300,-27.53,20250123,4990,6.01,20250409,11240,-52.94,20240509,4990,6.01,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,80,2,1.53,28578130,5408,188.30,5240,5330,5110,6790,3670,5230,5284.42,15.18,0,-551,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,601,5.93,0.66,12,0.05,896.00,7998.00,11240,20240509,-52.76,4990,20250409,6.41,7300,-27.26,20250123,4990,6.41,20250409,11240,-52.76,20240509,4990,6.41,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,121015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,90,2,1.72,28031220,5305,184.71,5240,5330,5110,6790,3670,5230,5283.92,15.18,0,-551,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,603,5.94,0.67,12,0.05,896.00,7998.00,11240,20240509,-52.67,4990,20250409,6.61,7300,-27.12,20250123,4990,6.61,20250409,11240,-52.67,20240509,4990,6.61,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,111010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,100,2,1.91,26068610,4936,171.87,5240,5330,5110,6790,3670,5230,5281.32,15.18,0,-551,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,604,5.95,0.67,12,0.04,896.00,7998.00,11240,20240509,-52.58,4990,20250409,6.81,7300,-26.99,20250123,4990,6.81,20250409,11240,-52.58,20240509,4990,6.81,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,101012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,50,2,0.96,19393770,3677,128.03,5240,5300,5110,6790,3670,5230,5274.35,15.18,0,-579,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,598,5.89,0.66,12,0.03,896.00,7998.00,11240,20240509,-53.02,4990,20250409,5.81,7300,-27.67,20250123,4990,5.81,20250409,11240,-53.02,20240509,4990,5.81,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250414,091013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,0,3,0.00,366150,71,2.47,5240,5240,5110,6790,3670,5230,5157.04,15.18,0,1,5270,5250,5210,5190,5150,5260,5200,57,1560,500,3550,10,1,11325610,592,5.84,0.65,12,0.00,896.00,7998.00,11240,20240509,-53.47,4990,20250409,4.81,7300,-28.36,20250123,4990,4.81,20250409,11240,-53.47,20240509,4990,4.81,20250409,0.66,Y,263690,500,56 억,,1719599,N,N,0,N,00,N
20250411,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,10,2,0.19,14943470,2872,29.00,5170,5230,5170,6780,3660,5220,5203.16,15.18,0,-144,5286,5252,5186,5152,5086,5270,5170,57,1560,500,3540,10,1,11325610,592,5.84,0.65,12,0.03,896.00,7998.00,11240,20240509,-53.47,4990,20250409,4.81,7300,-28.36,20250123,4990,4.81,20250409,11240,-53.47,20240509,4990,4.81,20250409,0.65,Y,263690,500,56 억,,1719736,N,N,0,N,00,N
20250411,151012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5190,-30,5,-0.57,14424300,2772,27.99,5170,5230,5170,6780,3660,5220,5203.57,15.18,0,-142,5286,5252,5186,5152,5086,5270,5170,57,1560,500,3540,10,1,11325610,588,5.79,0.65,12,0.02,896.00,7998.00,11240,20240509,-53.83,4990,20250409,4.01,7300,-28.90,20250123,4990,4.01,20250409,11240,-53.83,20240509,4990,4.01,20250409,0.65,Y,263690,500,56 억,,1719736,N,N,0,N,00,N
20250411,141010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,10,2,0.19,10635480,2045,20.65,5170,5230,5170,6780,3660,5220,5200.72,15.18,0,-117,5286,5252,5186,5152,5086,5270,5170,57,1560,500,3540,10,1,11325610,592,5.84,0.65,12,0.02,896.00,7998.00,11240,20240509,-53.47,4990,20250409,4.81,7300,-28.36,20250123,4990,4.81,20250409,11240,-53.47,20240509,4990,4.81,20250409,0.65,Y,263690,500,56 억,,1719736,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 161007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 70 2 1.34 53062880 10055 350.10 5240 5330 5110 6790 3670 5230 5277.26 15.18 0 -361 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 600 5.92 0.66 12 0.09 896.00 7998.00 11240 20240509 -52.85 4990 20250409 6.21 7300 -27.40 20250123 4990 6.21 20250409 11240 -52.85 20240509 4990 6.21 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
3 20250414 151016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5250 20 2 0.38 49729590 9426 328.20 5240 5330 5110 6790 3670 5230 5275.79 15.18 0 -150 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 595 5.86 0.66 12 0.08 896.00 7998.00 11240 20240509 -53.29 4990 20250409 5.21 7300 -28.08 20250123 4990 5.21 20250409 11240 -53.29 20240509 4990 5.21 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
4 20250414 141015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5290 60 2 1.15 41599180 7885 274.55 5240 5330 5110 6790 3670 5230 5275.74 15.18 0 -353 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 599 5.90 0.66 12 0.07 896.00 7998.00 11240 20240509 -52.94 4990 20250409 6.01 7300 -27.53 20250123 4990 6.01 20250409 11240 -52.94 20240509 4990 6.01 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
5 20250414 131013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 80 2 1.53 28578130 5408 188.30 5240 5330 5110 6790 3670 5230 5284.42 15.18 0 -551 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 601 5.93 0.66 12 0.05 896.00 7998.00 11240 20240509 -52.76 4990 20250409 6.41 7300 -27.26 20250123 4990 6.41 20250409 11240 -52.76 20240509 4990 6.41 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
6 20250414 121015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 90 2 1.72 28031220 5305 184.71 5240 5330 5110 6790 3670 5230 5283.92 15.18 0 -551 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 603 5.94 0.67 12 0.05 896.00 7998.00 11240 20240509 -52.67 4990 20250409 6.61 7300 -27.12 20250123 4990 6.61 20250409 11240 -52.67 20240509 4990 6.61 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
7 20250414 111010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 100 2 1.91 26068610 4936 171.87 5240 5330 5110 6790 3670 5230 5281.32 15.18 0 -551 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 604 5.95 0.67 12 0.04 896.00 7998.00 11240 20240509 -52.58 4990 20250409 6.81 7300 -26.99 20250123 4990 6.81 20250409 11240 -52.58 20240509 4990 6.81 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
8 20250414 101012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5280 50 2 0.96 19393770 3677 128.03 5240 5300 5110 6790 3670 5230 5274.35 15.18 0 -579 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 598 5.89 0.66 12 0.03 896.00 7998.00 11240 20240509 -53.02 4990 20250409 5.81 7300 -27.67 20250123 4990 5.81 20250409 11240 -53.02 20240509 4990 5.81 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
9 20250414 091013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5230 0 3 0.00 366150 71 2.47 5240 5240 5110 6790 3670 5230 5157.04 15.18 0 1 5270 5250 5210 5190 5150 5260 5200 57 1560 500 3550 10 1 11325610 592 5.84 0.65 12 0.00 896.00 7998.00 11240 20240509 -53.47 4990 20250409 4.81 7300 -28.36 20250123 4990 4.81 20250409 11240 -53.47 20240509 4990 4.81 20250409 0.66 Y 263690 500 56 억 1719599 N N 0 N 00 N
10 20250411 161003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5230 10 2 0.19 14943470 2872 29.00 5170 5230 5170 6780 3660 5220 5203.16 15.18 0 -144 5286 5252 5186 5152 5086 5270 5170 57 1560 500 3540 10 1 11325610 592 5.84 0.65 12 0.03 896.00 7998.00 11240 20240509 -53.47 4990 20250409 4.81 7300 -28.36 20250123 4990 4.81 20250409 11240 -53.47 20240509 4990 4.81 20250409 0.65 Y 263690 500 56 억 1719736 N N 0 N 00 N
11 20250411 151012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5190 -30 5 -0.57 14424300 2772 27.99 5170 5230 5170 6780 3660 5220 5203.57 15.18 0 -142 5286 5252 5186 5152 5086 5270 5170 57 1560 500 3540 10 1 11325610 588 5.79 0.65 12 0.02 896.00 7998.00 11240 20240509 -53.83 4990 20250409 4.01 7300 -28.90 20250123 4990 4.01 20250409 11240 -53.83 20240509 4990 4.01 20250409 0.65 Y 263690 500 56 억 1719736 N N 0 N 00 N
12 20250411 141010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5230 10 2 0.19 10635480 2045 20.65 5170 5230 5170 6780 3660 5220 5200.72 15.18 0 -117 5286 5252 5186 5152 5086 5270 5170 57 1560 500 3540 10 1 11325610 592 5.84 0.65 12 0.02 896.00 7998.00 11240 20240509 -53.47 4990 20250409 4.81 7300 -28.36 20250123 4990 4.81 20250409 11240 -53.47 20240509 4990 4.81 20250409 0.65 Y 263690 500 56 억 1719736 N N 0 N 00 N