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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452200/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
20250228,161418,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4700,90,2,1.95,11402866345,2299269,2009.36,4655,5220,4585,5990,3230,4610,4959.54,2.36,0,-180576,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1042,-10.98,6.60,12,10.37,-428.00,712.00,16000,20240503,-70.62,4130,20241210,13.80,5220,-9.96,20250228,4135,13.66,20250203,16000,-70.62,20240503,4130,13.80,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,151424,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4700,90,2,1.95,11270047305,2271030,1984.68,4655,5220,4585,5990,3230,4610,4962.58,2.36,0,-177155,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1042,-10.98,6.60,12,10.25,-428.00,712.00,16000,20240503,-70.62,4130,20241210,13.80,5220,-9.96,20250228,4135,13.66,20250203,16000,-70.62,20240503,4130,13.80,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,141425,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4735,125,2,2.71,10907010470,2194340,1917.66,4655,5220,4585,5990,3230,4610,4970.57,2.36,0,-186233,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1049,-11.06,6.65,12,9.90,-428.00,712.00,16000,20240503,-70.41,4130,20241210,14.65,5220,-9.29,20250228,4135,14.51,20250203,16000,-70.41,20240503,4130,14.65,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,131417,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4765,155,2,3.36,10570327700,2123746,1855.97,4655,5220,4585,5990,3230,4610,4977.26,2.36,0,-186042,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1056,-11.13,6.69,12,9.58,-428.00,712.00,16000,20240503,-70.22,4130,20241210,15.38,5220,-8.72,20250228,4135,15.24,20250203,16000,-70.22,20240503,4130,15.38,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,121410,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4830,220,2,4.77,10286150125,2064717,1804.38,4655,5220,4585,5990,3230,4610,4981.93,2.36,0,-178798,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1070,-11.29,6.78,12,9.32,-428.00,712.00,16000,20240503,-69.81,4130,20241210,16.95,5220,-7.47,20250228,4135,16.81,20250203,16000,-69.81,20240503,4130,16.95,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,111414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4820,210,2,4.56,9835544040,1971919,1723.28,4655,5220,4585,5990,3230,4610,4987.86,2.36,0,-188577,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1068,-11.26,6.77,12,8.90,-428.00,712.00,16000,20240503,-69.88,4130,20241210,16.71,5220,-7.66,20250228,4135,16.57,20250203,16000,-69.88,20240503,4130,16.71,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,101412,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4785,175,2,3.80,9193233390,1838309,1606.52,4655,5220,4585,5990,3230,4610,5000.98,2.36,0,-180492,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,5,1,22162300,1060,-11.18,6.72,12,8.29,-428.00,712.00,16000,20240503,-70.09,4130,20241210,15.86,5220,-8.33,20250228,4135,15.72,20250203,16000,-70.09,20240503,4130,15.86,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250228,091419,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,390,2,8.46,2046914650,414728,362.44,4655,5120,4585,5990,3230,4610,4935.80,2.36,0,5199,4850,4730,4665,4545,4480,4697,4512,22,1380,100,2950,10,1,22162300,1108,-11.68,7.02,12,1.87,-428.00,712.00,16000,20240503,-68.75,4130,20241210,21.07,5120,-2.34,20250228,4135,20.92,20250203,16000,-68.75,20240503,4130,21.07,20241210,1.78,N,452200,100,22 억,,522510,N,N,0,N,00,N
20250227,161400,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,-170,5,-3.56,532044390,114108,65.47,4780,4785,4600,6210,3350,4780,4662.77,2.55,0,-42822,5063,4921,4723,4581,4383,4992,4652,22,1430,100,3050,5,1,22162300,1022,-10.77,6.47,12,0.51,-428.00,712.00,16000,20240503,-71.19,4130,20241210,11.62,5060,-8.89,20250114,4135,11.49,20250203,16000,-71.19,20240503,4130,11.62,20241210,1.79,N,452200,100,22 억,,565247,N,N,0,N,00,N
20250227,151403,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4625,-155,5,-3.24,485832715,104140,59.75,4780,4785,4600,6210,3350,4780,4665.19,2.55,0,-36734,5063,4921,4723,4581,4383,4992,4652,22,1430,100,3050,5,1,22162300,1025,-10.81,6.50,12,0.47,-428.00,712.00,16000,20240503,-71.09,4130,20241210,11.99,5060,-8.60,20250114,4135,11.85,20250203,16000,-71.09,20240503,4130,11.99,20241210,1.79,N,452200,100,22 억,,565247,N,N,0,N,00,N
20250227,141405,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4630,-150,5,-3.14,439403705,94087,53.98,4780,4785,4600,6210,3350,4780,4670.19,2.55,0,-33973,5063,4921,4723,4581,4383,4992,4652,22,1430,100,3050,5,1,22162300,1026,-10.82,6.50,12,0.42,-428.00,712.00,16000,20240503,-71.06,4130,20241210,12.11,5060,-8.50,20250114,4135,11.97,20250203,16000,-71.06,20240503,4130,12.11,20241210,1.79,N,452200,100,22 억,,565247,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 20250228 161418 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4700 90 2 1.95 11402866345 2299269 2009.36 4655 5220 4585 5990 3230 4610 4959.54 2.36 0 -180576 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1042 -10.98 6.60 12 10.37 -428.00 712.00 16000 20240503 -70.62 4130 20241210 13.80 5220 -9.96 20250228 4135 13.66 20250203 16000 -70.62 20240503 4130 13.80 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
3 20250228 151424 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4700 90 2 1.95 11270047305 2271030 1984.68 4655 5220 4585 5990 3230 4610 4962.58 2.36 0 -177155 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1042 -10.98 6.60 12 10.25 -428.00 712.00 16000 20240503 -70.62 4130 20241210 13.80 5220 -9.96 20250228 4135 13.66 20250203 16000 -70.62 20240503 4130 13.80 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
4 20250228 141425 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4735 125 2 2.71 10907010470 2194340 1917.66 4655 5220 4585 5990 3230 4610 4970.57 2.36 0 -186233 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1049 -11.06 6.65 12 9.90 -428.00 712.00 16000 20240503 -70.41 4130 20241210 14.65 5220 -9.29 20250228 4135 14.51 20250203 16000 -70.41 20240503 4130 14.65 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
5 20250228 131417 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4765 155 2 3.36 10570327700 2123746 1855.97 4655 5220 4585 5990 3230 4610 4977.26 2.36 0 -186042 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1056 -11.13 6.69 12 9.58 -428.00 712.00 16000 20240503 -70.22 4130 20241210 15.38 5220 -8.72 20250228 4135 15.24 20250203 16000 -70.22 20240503 4130 15.38 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
6 20250228 121410 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4830 220 2 4.77 10286150125 2064717 1804.38 4655 5220 4585 5990 3230 4610 4981.93 2.36 0 -178798 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1070 -11.29 6.78 12 9.32 -428.00 712.00 16000 20240503 -69.81 4130 20241210 16.95 5220 -7.47 20250228 4135 16.81 20250203 16000 -69.81 20240503 4130 16.95 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
7 20250228 111414 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4820 210 2 4.56 9835544040 1971919 1723.28 4655 5220 4585 5990 3230 4610 4987.86 2.36 0 -188577 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1068 -11.26 6.77 12 8.90 -428.00 712.00 16000 20240503 -69.88 4130 20241210 16.71 5220 -7.66 20250228 4135 16.57 20250203 16000 -69.88 20240503 4130 16.71 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
8 20250228 101412 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4785 175 2 3.80 9193233390 1838309 1606.52 4655 5220 4585 5990 3230 4610 5000.98 2.36 0 -180492 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 5 1 22162300 1060 -11.18 6.72 12 8.29 -428.00 712.00 16000 20240503 -70.09 4130 20241210 15.86 5220 -8.33 20250228 4135 15.72 20250203 16000 -70.09 20240503 4130 15.86 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
9 20250228 091419 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 390 2 8.46 2046914650 414728 362.44 4655 5120 4585 5990 3230 4610 4935.80 2.36 0 5199 4850 4730 4665 4545 4480 4697 4512 22 1380 100 2950 10 1 22162300 1108 -11.68 7.02 12 1.87 -428.00 712.00 16000 20240503 -68.75 4130 20241210 21.07 5120 -2.34 20250228 4135 20.92 20250203 16000 -68.75 20240503 4130 21.07 20241210 1.78 N 452200 100 22 억 522510 N N 0 N 00 N
10 20250227 161400 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4610 -170 5 -3.56 532044390 114108 65.47 4780 4785 4600 6210 3350 4780 4662.77 2.55 0 -42822 5063 4921 4723 4581 4383 4992 4652 22 1430 100 3050 5 1 22162300 1022 -10.77 6.47 12 0.51 -428.00 712.00 16000 20240503 -71.19 4130 20241210 11.62 5060 -8.89 20250114 4135 11.49 20250203 16000 -71.19 20240503 4130 11.62 20241210 1.79 N 452200 100 22 억 565247 N N 0 N 00 N
11 20250227 151403 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4625 -155 5 -3.24 485832715 104140 59.75 4780 4785 4600 6210 3350 4780 4665.19 2.55 0 -36734 5063 4921 4723 4581 4383 4992 4652 22 1430 100 3050 5 1 22162300 1025 -10.81 6.50 12 0.47 -428.00 712.00 16000 20240503 -71.09 4130 20241210 11.99 5060 -8.60 20250114 4135 11.85 20250203 16000 -71.09 20240503 4130 11.99 20241210 1.79 N 452200 100 22 억 565247 N N 0 N 00 N
12 20250227 141405 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4630 -150 5 -3.14 439403705 94087 53.98 4780 4785 4600 6210 3350 4780 4670.19 2.55 0 -33973 5063 4921 4723 4581 4383 4992 4652 22 1430 100 3050 5 1 22162300 1026 -10.82 6.50 12 0.42 -428.00 712.00 16000 20240503 -71.06 4130 20241210 12.11 5060 -8.50 20250114 4135 11.97 20250203 16000 -71.06 20240503 4130 12.11 20241210 1.79 N 452200 100 22 억 565247 N N 0 N 00 N