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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
269620/price/prices-20250301.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
20250312,161035,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,151037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,141034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,131036,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,121038,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,111031,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,101033,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250312,091040,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240228,0.00,889,20240228,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240312,889,0.00,20240312,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250311,161028,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240227,0.00,889,20240227,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240311,889,0.00,20240311,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250311,151031,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240227,0.00,889,20240227,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240311,889,0.00,20240311,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250311,141034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240227,0.00,889,20240227,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240311,889,0.00,20240311,0.38,N,269620,100,148 억,,731429,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 20250312 161035 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
3 20250312 151037 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
4 20250312 141034 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
5 20250312 131036 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
6 20250312 121038 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
7 20250312 111031 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
8 20250312 101033 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
9 20250312 091040 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240228 0.00 889 20240228 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240312 889 0.00 20240312 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
10 20250311 161028 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240227 0.00 889 20240227 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240311 889 0.00 20240311 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
11 20250311 151031 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240227 0.00 889 20240227 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240311 889 0.00 20240311 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
12 20250311 141034 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 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20240227 0.00 889 20240227 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240311 889 0.00 20240311 0.38 N 269620 100 148 억 731429 N N 0 N 00 N