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
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
20250414,160916,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,150924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,140923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,130921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,120923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,110919,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,100921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
20250414,090922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,523,506,478,461,433,514,469,258,146,500,0,1,1,51505648,252,-0.69,0.97,12,0.00,-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,,1991086,N,N,21787,N,00,N
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
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 160916 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
3 20250414 150924 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
4 20250414 140923 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
5 20250414 130921 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
6 20250414 120923 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
7 20250414 110919 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
8 20250414 100921 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
9 20250414 090922 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 0 523 506 478 461 433 514 469 258 146 500 0 1 1 51505648 252 -0.69 0.97 12 0.00 -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 1991086 N N 21787 N 00 N
10 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
11 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
12 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