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
219750/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
20250414,160925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,150933,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,140932,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,130930,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,120932,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,110927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,100930,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250414,090930,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240402,0.00,967,20240402,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240415,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250411,160920,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240401,0.00,967,20240401,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240411,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250411,150929,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240401,0.00,967,20240401,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240411,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N
20250411,140927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240401,0.00,967,20240401,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240411,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,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 160925 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
3 20250414 150933 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
4 20250414 140932 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
5 20250414 130930 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
6 20250414 120932 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
7 20250414 110927 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
8 20250414 100930 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
9 20250414 090930 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240402 0.00 967 20240402 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240415 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
10 20250411 160920 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240401 0.00 967 20240401 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240411 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
11 20250411 150929 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240401 0.00 967 20240401 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240411 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N
12 20250411 140927 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -322.33 2.20 12 0.00 -3.00 439.00 967 20240401 0.00 967 20240401 0.00 967 0.00 20250102 967 0.00 20250102 1947 -50.33 20240411 967 0.00 20240527 0.00 Y 219750 100 65 억 39006 N N 0 N 00 N