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
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
20250404,160937,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,150946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,140949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,130946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,120940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,110945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,100944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250404,090948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240404,412,0.00,20240404,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250403,160928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250403,150936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250403,140935,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,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 160937 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
3 20250404 150946 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
4 20250404 140949 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
5 20250404 130946 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
6 20250404 120940 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
7 20250404 110945 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
8 20250404 100944 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
9 20250404 090948 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240404 412 0.00 20240404 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
10 20250403 160928 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240403 412 0.00 20240403 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
11 20250403 150936 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240403 412 0.00 20240403 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
12 20250403 140935 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 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 412 0.00 20240403 412 0.00 20240403 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N