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
294090/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
20250429,161111,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,151116,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,141119,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,131116,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,121120,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,111118,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,101119,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250429,091122,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250428,161110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250428,151114,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N
20250428,141115,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,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 161111 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
3 20250429 151116 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
4 20250429 141119 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
5 20250429 131116 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
6 20250429 121120 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
7 20250429 111118 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
8 20250429 101119 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
9 20250429 091122 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
10 20250428 161110 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
11 20250428 151114 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N
12 20250428 141115 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.33 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2889492 N N 0 N 00 N