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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
150840/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
20250414,160825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,150832,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,140831,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,130829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,120831,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,110827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,100829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250414,090830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240402,0.00,5850,20240402,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240415,5850,0.00,20240415,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250411,160820,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240401,0.00,5850,20240401,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240411,5850,0.00,20240411,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250411,150828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240401,0.00,5850,20240401,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240411,5850,0.00,20240411,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N
20250411,140827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240401,0.00,5850,20240401,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240411,5850,0.00,20240411,0.00,Y,150840,100,42 억,,351343,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 20250414 160825 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
3 20250414 150832 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
4 20250414 140831 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
5 20250414 130829 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
6 20250414 120831 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
7 20250414 110827 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
8 20250414 100829 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
9 20250414 090830 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240402 0.00 5850 20240402 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240415 5850 0.00 20240415 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
10 20250411 160820 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240401 0.00 5850 20240401 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240411 5850 0.00 20240411 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
11 20250411 150828 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240401 0.00 5850 20240401 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240411 5850 0.00 20240411 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N
12 20250411 140827 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.82 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240401 0.00 5850 20240401 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240411 5850 0.00 20240411 0.00 Y 150840 100 42 억 351343 N N 0 N 00 N