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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,161041,58,100.00,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
20250219,151045,58,100.00,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
20250219,141041,58,100.00,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
20250219,131042,58,100.00,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
20250219,121041,58,100.00,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
20250219,111042,58,100.00,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
20250219,101043,58,100.00,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
20250219,091044,58,100.00,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
20250218,161038,58,100.00,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,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250218,151040,58,100.00,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,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250218,141041,58,100.00,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,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-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 20250219 161041 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 20250219 151045 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 20250219 141041 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 20250219 131042 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 20250219 121041 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 20250219 111042 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 20250219 101043 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 20250219 091044 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 20250218 161038 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 -417.00 313.00 649 20240205 -36.52 322 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 20250218 151040 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 -417.00 313.00 649 20240205 -36.52 322 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 20250218 141041 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 -417.00 313.00 649 20240205 -36.52 322 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