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
405000/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
20250414,161159,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,151210,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,141210,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,131207,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,121210,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,111203,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,101205,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250414,091207,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250411,161154,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,797,766,743,712,689,755,701,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250411,151205,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,797,766,743,712,689,755,701,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N
20250411,141203,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,797,766,743,712,689,755,701,130,221,500,0,1,1,26076844,192,-0.81,4.24,12,0.00,-915.00,174.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,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 161159 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
3 20250414 151210 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
4 20250414 141210 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
5 20250414 131207 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
6 20250414 121210 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
7 20250414 111203 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
8 20250414 101205 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
9 20250414 091207 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 737 737 737 737 737 737 737 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
10 20250411 161154 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 797 766 743 712 689 755 701 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
11 20250411 151205 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 797 766 743 712 689 755 701 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N
12 20250411 141203 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 737 0 3 0.00 0 0 0.00 0 0 0 958 516 737 0.00 7.31 0 0 797 766 743 712 689 755 701 130 221 500 0 1 1 26076844 192 -0.81 4.24 12 0.00 -915.00 174.00 3860 20240719 -80.91 522 20250307 41.19 1485 -50.37 20250106 522 41.19 20250307 3860 -80.91 20240719 522 41.19 20250307 0.00 Y 405000 500 130 억 1905126 N N 0 N 00 N