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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214610/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
20250411,160911,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,489,18,2,3.82,418603100,884319,141.92,473,495,450,612,330,471,473.35,3.56,0,165142,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,252,-0.69,0.97,12,1.72,-707.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21787,N,00,N
20250411,150920,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,486,15,2,3.18,397086317,840177,134.83,473,495,450,612,330,471,472.62,3.56,0,163874,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,250,-0.69,0.97,12,1.63,-707.00,503.00,3310,20240823,-85.32,450,20250411,8.00,1835,-73.51,20250109,450,8.00,20250411,3310,-85.32,20240823,450,8.00,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,140919,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,486,15,2,3.18,329112507,699304,112.23,473,495,450,612,330,471,470.63,3.56,0,145570,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,250,-0.69,0.97,12,1.36,-707.00,503.00,3310,20240823,-85.32,450,20250411,8.00,1835,-73.51,20250109,450,8.00,20250411,3310,-85.32,20240823,450,8.00,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,130920,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,468,-3,5,-0.64,233444971,499829,80.21,473,480,450,612,330,471,467.05,3.56,0,90887,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,241,-0.66,0.93,12,0.97,-707.00,503.00,3310,20240823,-85.86,450,20250411,4.00,1835,-74.50,20250109,450,4.00,20250411,3310,-85.86,20240823,450,4.00,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,120921,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,471,0,3,0.00,216923905,464841,74.60,473,480,450,612,330,471,466.66,3.56,0,77468,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,243,-0.67,0.94,12,0.90,-707.00,503.00,3310,20240823,-85.77,450,20250411,4.67,1835,-74.33,20250109,450,4.67,20250411,3310,-85.77,20240823,450,4.67,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,110920,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,471,0,3,0.00,207470318,444783,71.38,473,480,450,612,330,471,466.45,3.56,0,78190,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,243,-0.67,0.94,12,0.86,-707.00,503.00,3310,20240823,-85.77,450,20250411,4.67,1835,-74.33,20250109,450,4.67,20250411,3310,-85.77,20240823,450,4.67,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,100923,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,470,-1,5,-0.21,158922054,342133,54.91,473,479,450,612,330,471,464.50,3.56,0,48007,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,242,-0.66,0.93,12,0.66,-707.00,503.00,3310,20240823,-85.80,450,20250411,4.44,1835,-74.39,20250109,450,4.44,20250411,3310,-85.80,20240823,450,4.44,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250411,090925,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,453,-18,5,-3.82,21034221,45514,7.30,473,473,453,612,330,471,462.15,3.56,0,-11631,507,489,478,460,449,483,454,258,141,500,290,1,1,51505648,233,-0.64,0.90,12,0.09,-707.00,503.00,3310,20240823,-86.31,453,20250411,0.00,1835,-75.31,20250109,453,0.00,20250411,3310,-86.31,20240823,453,0.00,20250411,0.04,Y,214610,500,257 억,,1831238,N,N,21681,N,00,N
20250410,160915,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,471,-3,5,-0.63,295654754,619128,127.02,476,496,467,616,332,474,477.53,3.50,0,27491,494,483,477,466,460,481,464,258,142,500,290,1,1,51505648,243,-0.67,0.94,12,1.20,-707.00,503.00,3310,20240823,-85.77,467,20250410,0.86,1835,-74.33,20250109,467,0.86,20250410,3310,-85.77,20240823,467,0.86,20250410,0.05,Y,214610,500,257 억,,1801494,N,N,21681,N,00,N
20250410,150920,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,474,0,3,0.00,281304240,588666,120.77,476,496,467,616,332,474,477.87,3.50,0,38748,494,483,477,466,460,481,464,258,142,500,290,1,1,51505648,244,-0.67,0.94,12,1.14,-707.00,503.00,3310,20240823,-85.68,467,20250410,1.50,1835,-74.17,20250109,467,1.50,20250410,3310,-85.68,20240823,467,1.50,20250410,0.05,Y,214610,500,257 억,,1801494,N,N,41645,N,00,N
20250410,140916,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,480,6,2,1.27,239760902,500969,102.78,476,496,467,616,332,474,478.59,3.50,0,53913,494,483,477,466,460,481,464,258,142,500,290,1,1,51505648,247,-0.68,0.95,12,0.97,-707.00,503.00,3310,20240823,-85.50,467,20250410,2.78,1835,-73.84,20250109,467,2.78,20250410,3310,-85.50,20240823,467,2.78,20250410,0.05,Y,214610,500,257 억,,1801494,N,N,41645,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 20250411 160911 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 489 18 2 3.82 418603100 884319 141.92 473 495 450 612 330 471 473.35 3.56 0 165142 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 252 -0.69 0.97 12 1.72 -707.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.04 Y 214610 500 257 억 1831238 N N 21787 N 00 N
3 20250411 150920 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 486 15 2 3.18 397086317 840177 134.83 473 495 450 612 330 471 472.62 3.56 0 163874 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 250 -0.69 0.97 12 1.63 -707.00 503.00 3310 20240823 -85.32 450 20250411 8.00 1835 -73.51 20250109 450 8.00 20250411 3310 -85.32 20240823 450 8.00 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
4 20250411 140919 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 486 15 2 3.18 329112507 699304 112.23 473 495 450 612 330 471 470.63 3.56 0 145570 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 250 -0.69 0.97 12 1.36 -707.00 503.00 3310 20240823 -85.32 450 20250411 8.00 1835 -73.51 20250109 450 8.00 20250411 3310 -85.32 20240823 450 8.00 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
5 20250411 130920 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 468 -3 5 -0.64 233444971 499829 80.21 473 480 450 612 330 471 467.05 3.56 0 90887 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 241 -0.66 0.93 12 0.97 -707.00 503.00 3310 20240823 -85.86 450 20250411 4.00 1835 -74.50 20250109 450 4.00 20250411 3310 -85.86 20240823 450 4.00 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
6 20250411 120921 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 471 0 3 0.00 216923905 464841 74.60 473 480 450 612 330 471 466.66 3.56 0 77468 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 243 -0.67 0.94 12 0.90 -707.00 503.00 3310 20240823 -85.77 450 20250411 4.67 1835 -74.33 20250109 450 4.67 20250411 3310 -85.77 20240823 450 4.67 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
7 20250411 110920 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 471 0 3 0.00 207470318 444783 71.38 473 480 450 612 330 471 466.45 3.56 0 78190 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 243 -0.67 0.94 12 0.86 -707.00 503.00 3310 20240823 -85.77 450 20250411 4.67 1835 -74.33 20250109 450 4.67 20250411 3310 -85.77 20240823 450 4.67 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
8 20250411 100923 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 470 -1 5 -0.21 158922054 342133 54.91 473 479 450 612 330 471 464.50 3.56 0 48007 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 242 -0.66 0.93 12 0.66 -707.00 503.00 3310 20240823 -85.80 450 20250411 4.44 1835 -74.39 20250109 450 4.44 20250411 3310 -85.80 20240823 450 4.44 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
9 20250411 090925 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 453 -18 5 -3.82 21034221 45514 7.30 473 473 453 612 330 471 462.15 3.56 0 -11631 507 489 478 460 449 483 454 258 141 500 290 1 1 51505648 233 -0.64 0.90 12 0.09 -707.00 503.00 3310 20240823 -86.31 453 20250411 0.00 1835 -75.31 20250109 453 0.00 20250411 3310 -86.31 20240823 453 0.00 20250411 0.04 Y 214610 500 257 억 1831238 N N 21681 N 00 N
10 20250410 160915 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 471 -3 5 -0.63 295654754 619128 127.02 476 496 467 616 332 474 477.53 3.50 0 27491 494 483 477 466 460 481 464 258 142 500 290 1 1 51505648 243 -0.67 0.94 12 1.20 -707.00 503.00 3310 20240823 -85.77 467 20250410 0.86 1835 -74.33 20250109 467 0.86 20250410 3310 -85.77 20240823 467 0.86 20250410 0.05 Y 214610 500 257 억 1801494 N N 21681 N 00 N
11 20250410 150920 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 474 0 3 0.00 281304240 588666 120.77 476 496 467 616 332 474 477.87 3.50 0 38748 494 483 477 466 460 481 464 258 142 500 290 1 1 51505648 244 -0.67 0.94 12 1.14 -707.00 503.00 3310 20240823 -85.68 467 20250410 1.50 1835 -74.17 20250109 467 1.50 20250410 3310 -85.68 20240823 467 1.50 20250410 0.05 Y 214610 500 257 억 1801494 N N 41645 N 00 N
12 20250410 140916 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 480 6 2 1.27 239760902 500969 102.78 476 496 467 616 332 474 478.59 3.50 0 53913 494 483 477 466 460 481 464 258 142 500 290 1 1 51505648 247 -0.68 0.95 12 0.97 -707.00 503.00 3310 20240823 -85.50 467 20250410 2.78 1835 -73.84 20250109 467 2.78 20250410 3310 -85.50 20240823 467 2.78 20250410 0.05 Y 214610 500 257 억 1801494 N N 41645 N 00 N