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
269620/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
20250221,161101,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,151106,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,141106,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,131105,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,121106,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,111101,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,101104,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250221,091106,58,100.00,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,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250220,161056,58,100.00,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,-38.00,889,20240207,0.00,889,20240207,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240220,889,0.00,20240220,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250220,151101,58,100.00,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,-38.00,889,20240207,0.00,889,20240207,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240220,889,0.00,20240220,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250220,141101,58,100.00,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,-38.00,889,20240207,0.00,889,20240207,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240220,889,0.00,20240220,0.38,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 20250221 161101 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
3 20250221 151106 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
4 20250221 141106 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
5 20250221 131105 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
6 20250221 121106 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
7 20250221 111101 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
8 20250221 101104 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
9 20250221 091106 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 20240208 0.00 889 20240208 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240221 889 0.00 20240221 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
10 20250220 161056 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 20240207 0.00 889 20240207 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240220 889 0.00 20240220 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
11 20250220 151101 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 20240207 0.00 889 20240207 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240220 889 0.00 20240220 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
12 20250220 141101 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 20240207 0.00 889 20240207 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240220 889 0.00 20240220 0.38 N 269620 100 148 억 731429 N N 0 N 00 N