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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
150840/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
20250212,160832,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,150829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,140832,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,130835,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,120830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,110829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,100824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250212,090816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240130,0.00,5850,20240130,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250211,160834,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240129,0.00,5850,20240129,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250211,150833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240129,0.00,5850,20240129,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250211,140834,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240129,0.00,5850,20240129,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240213,5850,0.00,20240213,0.00,N,150840,100,42 억,,345831,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 20250212 160832 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
3 20250212 150829 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
4 20250212 140832 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
5 20250212 130835 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
6 20250212 120830 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
7 20250212 110829 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
8 20250212 100824 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
9 20250212 090816 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240130 0.00 5850 20240130 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
10 20250211 160834 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240129 0.00 5850 20240129 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
11 20250211 150833 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240129 0.00 5850 20240129 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
12 20250211 140834 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240129 0.00 5850 20240129 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240213 5850 0.00 20240213 0.00 N 150840 100 42 억 345831 N N 0 N 00 N