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
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
20250404,161007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,151018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,141020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,131018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,121011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,111016,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,101015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250404,091020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.30,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-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,,2878092,N,N,0,N,00,N
20250403,160958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-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,,2878092,N,N,0,N,00,N
20250403,151007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-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,,2878092,N,N,0,N,00,N
20250403,141006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-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,,2878092,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 161007 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 8.30 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 2878092 N N 0 N 00 N
3 20250404 151018 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 8.30 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 2878092 N N 0 N 00 N
4 20250404 141020 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 8.30 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 2878092 N N 0 N 00 N
5 20250404 131018 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 8.30 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 2878092 N N 0 N 00 N
6 20250404 121011 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 8.30 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 2878092 N N 0 N 00 N
7 20250404 111016 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 8.30 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 2878092 N N 0 N 00 N
8 20250404 101015 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 8.30 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 2878092 N N 0 N 00 N
9 20250404 091020 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 8.30 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 2878092 N N 0 N 00 N
10 20250403 160958 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 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 34 447 100 0 1 1 34304370 511 -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 2878092 N N 0 N 00 N
11 20250403 151007 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 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 34 447 100 0 1 1 34304370 511 -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 2878092 N N 0 N 00 N
12 20250403 141006 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 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 34 447 100 0 1 1 34304370 511 -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 2878092 N N 0 N 00 N