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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160755,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,150802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,140805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,130803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,120802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,110801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,100801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,090805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250416,160752,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,29650,20240404,-16.02,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240416,24900,0.00,20240416,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250416,150802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,29650,20240404,-16.02,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240416,24900,0.00,20240416,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250416,140801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,29650,20240404,-16.02,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240416,24900,0.00,20240416,0.02,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 20250417 160755 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
3 20250417 150802 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
4 20250417 140805 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
5 20250417 130803 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
6 20250417 120802 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
7 20250417 110801 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
8 20250417 100801 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
9 20250417 090805 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 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
10 20250416 160752 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 29650 20240404 -16.02 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240416 24900 0.00 20240416 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
11 20250416 150802 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 29650 20240404 -16.02 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240416 24900 0.00 20240416 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
12 20250416 140801 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 29650 20240404 -16.02 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240416 24900 0.00 20240416 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N