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
258830/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
20250429,161037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,151042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,141044,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,131041,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,121045,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,111043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,101045,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250429,091047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240418,0.00,412,20240418,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250428,161036,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240417,0.00,412,20240417,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250428,151040,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240417,0.00,412,20240417,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N
20250428,141041,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240417,0.00,412,20240417,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240429,412,0.00,20240429,0.00,Y,258830,100,55 억,,1276879,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 161037 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
3 20250429 151042 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
4 20250429 141044 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
5 20250429 131041 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
6 20250429 121045 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
7 20250429 111043 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
8 20250429 101045 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
9 20250429 091047 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240418 0.00 412 20240418 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
10 20250428 161036 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240417 0.00 412 20240417 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
11 20250428 151040 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240417 0.00 412 20240417 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N
12 20250428 141041 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.29 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240417 0.00 412 20240417 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240429 412 0.00 20240429 0.00 Y 258830 100 55 억 1276879 N N 0 N 00 N