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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258830/price/prices-20250201.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
20250221,161048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,151053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,141053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,131052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,121053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,111048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,101050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250221,091053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250220,161043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250220,151048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250220,141048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,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 20250221 161048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
3 20250221 151053 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
4 20250221 141053 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
5 20250221 131052 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
6 20250221 121053 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
7 20250221 111048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
8 20250221 101050 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
9 20250221 091053 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
10 20250220 161043 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
11 20250220 151048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
12 20250220 141048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 633 20240229 -34.91 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 633 -34.91 20240229 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N