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
269620/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
20250429,161049,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,151054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,141057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,131054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,121058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,111056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,101057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250429,091059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240418,0.00,889,20240418,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250428,161048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240417,0.00,889,20240417,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250428,151052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240417,0.00,889,20240417,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250428,141054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240417,0.00,889,20240417,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240429,889,0.00,20240429,0.38,Y,269620,100,148 억,,766429,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 161049 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
3 20250429 151054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
4 20250429 141057 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
5 20250429 131054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
6 20250429 121058 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
7 20250429 111056 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
8 20250429 101057 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
9 20250429 091059 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240418 0.00 889 20240418 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
10 20250428 161048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240417 0.00 889 20240417 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
11 20250428 151052 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240417 0.00 889 20240417 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
12 20250428 141054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240417 0.00 889 20240417 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240429 889 0.00 20240429 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N