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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,25,2,0.56,369761875,81305,76.86,4550,4640,4455,5830,3145,4490,4547.88,2.48,0,-2762,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1001,-10.55,6.34,12,0.37,-428.00,712.00,16000,20240503,-71.78,4130,20241210,9.32,5060,-10.77,20250114,4135,9.19,20250203,16000,-71.78,20240503,4130,9.32,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,151334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,25,2,0.56,360207125,79190,74.86,4550,4640,4455,5830,3145,4490,4548.64,2.48,0,-3868,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1001,-10.55,6.34,12,0.36,-428.00,712.00,16000,20240503,-71.78,4130,20241210,9.32,5060,-10.77,20250114,4135,9.19,20250203,16000,-71.78,20240503,4130,9.32,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4505,15,2,0.33,296856555,65200,61.64,4550,4640,4455,5830,3145,4490,4553.01,2.48,0,-8847,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,998,-10.53,6.33,12,0.29,-428.00,712.00,16000,20240503,-71.84,4130,20241210,9.08,5060,-10.97,20250114,4135,8.95,20250203,16000,-71.84,20240503,4130,9.08,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,131334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4530,40,2,0.89,265621510,58290,55.10,4550,4640,4455,5830,3145,4490,4556.90,2.48,0,-5852,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1004,-10.58,6.36,12,0.26,-428.00,712.00,16000,20240503,-71.69,4130,20241210,9.69,5060,-10.47,20250114,4135,9.55,20250203,16000,-71.69,20240503,4130,9.69,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,121334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4520,30,2,0.67,258064645,56623,53.53,4550,4640,4455,5830,3145,4490,4557.59,2.48,0,-5892,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1002,-10.56,6.35,12,0.26,-428.00,712.00,16000,20240503,-71.75,4130,20241210,9.44,5060,-10.67,20250114,4135,9.31,20250203,16000,-71.75,20240503,4130,9.44,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,111330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4550,60,2,1.34,218386065,47863,45.25,4550,4640,4455,5830,3145,4490,4562.73,2.48,0,-4898,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1008,-10.63,6.39,12,0.22,-428.00,712.00,16000,20240503,-71.56,4130,20241210,10.17,5060,-10.08,20250114,4135,10.04,20250203,16000,-71.56,20240503,4130,10.17,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,101333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4540,50,2,1.11,173828035,38073,35.99,4550,4640,4455,5830,3145,4490,4565.65,2.48,0,-728,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1006,-10.61,6.38,12,0.17,-428.00,712.00,16000,20240503,-71.62,4130,20241210,9.93,5060,-10.28,20250114,4135,9.79,20250203,16000,-71.62,20240503,4130,9.93,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250221,091335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4530,40,2,0.89,24385965,5436,5.14,4550,4550,4455,5830,3145,4490,4486.01,2.48,0,-848,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1004,-10.58,6.36,12,0.02,-428.00,712.00,16000,20240503,-71.69,4130,20241210,9.69,5060,-10.47,20250114,4135,9.55,20250203,16000,-71.69,20240503,4130,9.69,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N
20250220,161322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4490,-155,5,-3.34,483908610,105566,52.53,4615,4695,4490,6030,3255,4645,4583.98,2.51,0,-5956,4878,4761,4563,4446,4248,4820,4505,22,1385,100,2970,5,1,22162300,995,-10.49,6.31,12,0.48,-428.00,712.00,16000,20240503,-71.94,4130,20241210,8.72,5060,-11.26,20250114,4135,8.59,20250203,16000,-71.94,20240503,4130,8.72,20241210,1.91,N,452200,100,22 억,,555623,N,N,1023,N,00,N
20250220,151329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4545,-100,5,-2.15,431131585,93853,46.70,4615,4695,4535,6030,3255,4645,4593.63,2.51,0,-4626,4878,4761,4563,4446,4248,4820,4505,22,1385,100,2970,5,1,22162300,1007,-10.62,6.38,12,0.42,-428.00,712.00,16000,20240503,-71.59,4130,20241210,10.05,5060,-10.18,20250114,4135,9.92,20250203,16000,-71.59,20240503,4130,10.05,20241210,1.91,N,452200,100,22 억,,555623,N,N,1023,N,00,N
20250220,141328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4570,-75,5,-1.61,398965090,86792,43.19,4615,4695,4535,6030,3255,4645,4596.74,2.51,0,-3409,4878,4761,4563,4446,4248,4820,4505,22,1385,100,2970,5,1,22162300,1013,-10.68,6.42,12,0.39,-428.00,712.00,16000,20240503,-71.44,4130,20241210,10.65,5060,-9.68,20250114,4135,10.52,20250203,16000,-71.44,20240503,4130,10.65,20241210,1.91,N,452200,100,22 억,,555623,N,N,1023,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 20250221 161329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4515 25 2 0.56 369761875 81305 76.86 4550 4640 4455 5830 3145 4490 4547.88 2.48 0 -2762 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1001 -10.55 6.34 12 0.37 -428.00 712.00 16000 20240503 -71.78 4130 20241210 9.32 5060 -10.77 20250114 4135 9.19 20250203 16000 -71.78 20240503 4130 9.32 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
3 20250221 151334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4515 25 2 0.56 360207125 79190 74.86 4550 4640 4455 5830 3145 4490 4548.64 2.48 0 -3868 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1001 -10.55 6.34 12 0.36 -428.00 712.00 16000 20240503 -71.78 4130 20241210 9.32 5060 -10.77 20250114 4135 9.19 20250203 16000 -71.78 20240503 4130 9.32 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
4 20250221 141334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4505 15 2 0.33 296856555 65200 61.64 4550 4640 4455 5830 3145 4490 4553.01 2.48 0 -8847 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 998 -10.53 6.33 12 0.29 -428.00 712.00 16000 20240503 -71.84 4130 20241210 9.08 5060 -10.97 20250114 4135 8.95 20250203 16000 -71.84 20240503 4130 9.08 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
5 20250221 131334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4530 40 2 0.89 265621510 58290 55.10 4550 4640 4455 5830 3145 4490 4556.90 2.48 0 -5852 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1004 -10.58 6.36 12 0.26 -428.00 712.00 16000 20240503 -71.69 4130 20241210 9.69 5060 -10.47 20250114 4135 9.55 20250203 16000 -71.69 20240503 4130 9.69 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
6 20250221 121334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4520 30 2 0.67 258064645 56623 53.53 4550 4640 4455 5830 3145 4490 4557.59 2.48 0 -5892 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1002 -10.56 6.35 12 0.26 -428.00 712.00 16000 20240503 -71.75 4130 20241210 9.44 5060 -10.67 20250114 4135 9.31 20250203 16000 -71.75 20240503 4130 9.44 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
7 20250221 111330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4550 60 2 1.34 218386065 47863 45.25 4550 4640 4455 5830 3145 4490 4562.73 2.48 0 -4898 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1008 -10.63 6.39 12 0.22 -428.00 712.00 16000 20240503 -71.56 4130 20241210 10.17 5060 -10.08 20250114 4135 10.04 20250203 16000 -71.56 20240503 4130 10.17 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
8 20250221 101333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4540 50 2 1.11 173828035 38073 35.99 4550 4640 4455 5830 3145 4490 4565.65 2.48 0 -728 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1006 -10.61 6.38 12 0.17 -428.00 712.00 16000 20240503 -71.62 4130 20241210 9.93 5060 -10.28 20250114 4135 9.79 20250203 16000 -71.62 20240503 4130 9.93 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
9 20250221 091335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4530 40 2 0.89 24385965 5436 5.14 4550 4550 4455 5830 3145 4490 4486.01 2.48 0 -848 4763 4626 4558 4421 4353 4592 4387 22 1340 100 2870 5 1 22162300 1004 -10.58 6.36 12 0.02 -428.00 712.00 16000 20240503 -71.69 4130 20241210 9.69 5060 -10.47 20250114 4135 9.55 20250203 16000 -71.69 20240503 4130 9.69 20241210 1.90 N 452200 100 22 억 550531 N N 0 N 00 N
10 20250220 161322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4490 -155 5 -3.34 483908610 105566 52.53 4615 4695 4490 6030 3255 4645 4583.98 2.51 0 -5956 4878 4761 4563 4446 4248 4820 4505 22 1385 100 2970 5 1 22162300 995 -10.49 6.31 12 0.48 -428.00 712.00 16000 20240503 -71.94 4130 20241210 8.72 5060 -11.26 20250114 4135 8.59 20250203 16000 -71.94 20240503 4130 8.72 20241210 1.91 N 452200 100 22 억 555623 N N 1023 N 00 N
11 20250220 151329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4545 -100 5 -2.15 431131585 93853 46.70 4615 4695 4535 6030 3255 4645 4593.63 2.51 0 -4626 4878 4761 4563 4446 4248 4820 4505 22 1385 100 2970 5 1 22162300 1007 -10.62 6.38 12 0.42 -428.00 712.00 16000 20240503 -71.59 4130 20241210 10.05 5060 -10.18 20250114 4135 9.92 20250203 16000 -71.59 20240503 4130 10.05 20241210 1.91 N 452200 100 22 억 555623 N N 1023 N 00 N
12 20250220 141328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4570 -75 5 -1.61 398965090 86792 43.19 4615 4695 4535 6030 3255 4645 4596.74 2.51 0 -3409 4878 4761 4563 4446 4248 4820 4505 22 1385 100 2970 5 1 22162300 1013 -10.68 6.42 12 0.39 -428.00 712.00 16000 20240503 -71.44 4130 20241210 10.65 5060 -9.68 20250114 4135 10.52 20250203 16000 -71.44 20240503 4130 10.65 20241210 1.91 N 452200 100 22 억 555623 N N 1023 N 00 N