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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119610/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
20250404,160729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,150736,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,140738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,130737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,120731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,110734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,100734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250404,090738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31300,20240325,-20.45,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250403,160722,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250403,150729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250403,140728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,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 20250404 160729 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
3 20250404 150736 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
4 20250404 140738 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
5 20250404 130737 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
6 20250404 120731 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
7 20250404 110734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
8 20250404 100734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
9 20250404 090738 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31300 20240325 -20.45 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
10 20250403 160722 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31950 20240322 -22.07 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
11 20250403 150729 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31950 20240322 -22.07 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
12 20250403 140728 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 31950 20240322 -22.07 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 29650 -16.02 20240404 23300 6.87 20240405 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N