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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215090/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
20250429,160948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,150952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,140954,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,130952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,120955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,110953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,100955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250429,090956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240418,0.00,1505,20240418,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250428,160947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240417,0.00,1505,20240417,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250428,150950,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240417,0.00,1505,20240417,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250428,140951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240417,0.00,1505,20240417,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240429,1505,0.00,20240429,0.05,Y,215090,100,115 억,,1341777,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 20250429 160948 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
3 20250429 150952 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
4 20250429 140954 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
5 20250429 130952 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
6 20250429 120955 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
7 20250429 110953 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
8 20250429 100955 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
9 20250429 090956 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240418 0.00 1505 20240418 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
10 20250428 160947 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240417 0.00 1505 20240417 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
11 20250428 150950 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240417 0.00 1505 20240417 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
12 20250428 140951 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240417 0.00 1505 20240417 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240429 1505 0.00 20240429 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N