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
269620/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
20250414,161015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,151024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,141023,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,131021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,121024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,111018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,101020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250414,091021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240402,0.00,889,20240402,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240415,889,0.00,20240415,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250411,161011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240401,0.00,889,20240401,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240411,889,0.00,20240411,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250411,151020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240401,0.00,889,20240401,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240411,889,0.00,20240411,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N
20250411,141018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240401,0.00,889,20240401,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240411,889,0.00,20240411,0.38,Y,269620,100,148 억,,766429,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 161015 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
3 20250414 151024 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
4 20250414 141023 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
5 20250414 131021 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
6 20250414 121024 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
7 20250414 111018 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
8 20250414 101020 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
9 20250414 091021 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240402 0.00 889 20240402 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240415 889 0.00 20240415 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
10 20250411 161011 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240401 0.00 889 20240401 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240411 889 0.00 20240411 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
11 20250411 151020 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240401 0.00 889 20240401 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240411 889 0.00 20240411 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N
12 20250411 141018 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.52 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -14.11 -8.16 12 0.00 -63.00 -109.00 889 20240401 0.00 889 20240401 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240411 889 0.00 20240411 0.38 Y 269620 100 148 억 766429 N N 0 N 00 N