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
215090/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
20250414,160917,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,150925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,140924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,130922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,120924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,110920,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,100922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250414,090923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240402,0.00,1505,20240402,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240415,1505,0.00,20240415,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250411,160912,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240401,0.00,1505,20240401,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240411,1505,0.00,20240411,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250411,150921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240401,0.00,1505,20240401,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240411,1505,0.00,20240411,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N
20250411,140919,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240401,0.00,1505,20240401,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240411,1505,0.00,20240411,0.05,Y,215090,100,115 억,,1341777,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 160917 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
3 20250414 150925 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
4 20250414 140924 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
5 20250414 130922 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
6 20250414 120924 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
7 20250414 110920 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
8 20250414 100922 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
9 20250414 090923 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240402 0.00 1505 20240402 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240415 1505 0.00 20240415 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
10 20250411 160912 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240401 0.00 1505 20240401 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240411 1505 0.00 20240411 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
11 20250411 150921 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240401 0.00 1505 20240401 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240411 1505 0.00 20240411 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N
12 20250411 140919 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.16 0 0 1505 1505 1505 1505 1505 1505 1505 116 451 100 0 1 1 115778305 1742 13.09 3.73 12 0.00 115.00 403.00 1505 20240401 0.00 1505 20240401 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240411 1505 0.00 20240411 0.05 Y 215090 100 115 억 1341777 N N 0 N 00 N