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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161015,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,151015,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,141015,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,131016,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,121015,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,111012,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,101014,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250306,091018,58,100.00,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,-38.00,889,20240222,0.00,889,20240222,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240306,889,0.00,20240306,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250305,161003,58,100.00,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,-38.00,889,20240221,0.00,889,20240221,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240305,889,0.00,20240305,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250305,151007,58,100.00,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,-38.00,889,20240221,0.00,889,20240221,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240305,889,0.00,20240305,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N
20250305,141006,58,100.00,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,-38.00,889,20240221,0.00,889,20240221,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240305,889,0.00,20240305,0.38,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 20250306 161015 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
3 20250306 151015 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
4 20250306 141015 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
5 20250306 131016 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
6 20250306 121015 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
7 20250306 111012 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
8 20250306 101014 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
9 20250306 091018 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 20240222 0.00 889 20240222 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240306 889 0.00 20240306 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
10 20250305 161003 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 20240221 0.00 889 20240221 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240305 889 0.00 20240305 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
11 20250305 151007 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 20240221 0.00 889 20240221 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240305 889 0.00 20240305 0.38 N 269620 100 148 억 731429 N N 0 N 00 N
12 20250305 141006 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 20240221 0.00 889 20240221 0.00 889 0.00 20250102 889 0.00 20250102 889 0.00 20240305 889 0.00 20240305 0.38 N 269620 100 148 억 731429 N N 0 N 00 N