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
215090/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
20250212,160926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,150923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,140925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,130928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,120923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,110923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,100917,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250212,090859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240130,0.00,1505,20240130,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250211,160928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240129,0.00,1505,20240129,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250211,150927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240129,0.00,1505,20240129,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20250211,140927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240129,0.00,1505,20240129,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240213,1505,0.00,20240213,0.06,N,215090,100,99 억,,1343572,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 160926 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
3 20250212 150923 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
4 20250212 140925 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
5 20250212 130928 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
6 20250212 120923 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
7 20250212 110923 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
8 20250212 100917 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
9 20250212 090859 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240130 0.00 1505 20240130 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
10 20250211 160928 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240129 0.00 1505 20240129 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
11 20250211 150927 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240129 0.00 1505 20240129 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N
12 20250211 140927 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20240129 0.00 1505 20240129 0.00 1505 0.00 20250102 1505 0.00 20250102 1505 0.00 20240213 1505 0.00 20240213 0.06 N 215090 100 99 억 1343572 N N 0 N 00 N