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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
269620/price/prices-20250501.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
20250516,160848,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,150904,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,140859,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,130857,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,120901,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,110825,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,100850,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250516,090903,58,100.00,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,-109.00,889,20240503,0.00,889,20240503,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250515,161006,58,100.00,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,-109.00,889,20240502,0.00,889,20240502,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250515,151019,58,100.00,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,-109.00,889,20240502,0.00,889,20240502,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,N,N,0,N,00,N
20250515,141019,58,100.00,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,-109.00,889,20240502,0.00,889,20240502,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240516,889,0.00,20240516,0.38,Y,269620,100,148 억,,770929,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 20250516 160848 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
3 20250516 150904 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
4 20250516 140859 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
5 20250516 130857 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
6 20250516 120901 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
7 20250516 110825 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
8 20250516 100850 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
9 20250516 090903 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 20240503 0.00 889 20240503 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
10 20250515 161006 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 20240502 0.00 889 20240502 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
11 20250515 151019 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 20240502 0.00 889 20240502 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N
12 20250515 141019 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 20240502 0.00 889 20240502 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240516 889 0.00 20240516 0.38 Y 269620 100 148 억 770929 N N 0 N 00 N