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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,150938,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,140938,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,130935,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,120938,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,110936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,100937,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250422,090939,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250421,160918,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250421,150935,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N
20250421,140934,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,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 20250422 160921 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
3 20250422 150938 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
4 20250422 140938 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
5 20250422 130935 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
6 20250422 120938 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
7 20250422 110936 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
8 20250422 100937 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
9 20250422 090939 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
10 20250421 160918 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
11 20250421 150935 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N
12 20250421 140934 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 489 0 3 0.00 0 0 0.00 0 0 0 635 343 489 0.00 3.87 0 0 489 489 489 489 489 489 489 258 146 500 0 1 1 51505648 252 -0.07 0.97 12 0.00 -7072.00 503.00 3310 20240823 -85.23 450 20250411 8.67 1835 -73.35 20250109 450 8.67 20250411 3310 -85.23 20240823 450 8.67 20250411 0.01 Y 214610 500 257 억 1991086 N N 0 N 00 N