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
452200/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
20250306,161231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4290,-110,5,-2.50,620299071,142867,100.34,4400,4470,4290,5720,3080,4400,4341.79,1.47,0,-22339,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,951,-10.02,6.03,12,0.64,-428.00,712.00,16000,20240503,-73.19,4130,20241210,3.87,5220,-17.82,20250228,4135,3.75,20250203,16000,-73.19,20240503,4130,3.87,20241210,1.90,N,452200,100,22 억,,325814,N,N,223,N,00,N
20250306,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4305,-95,5,-2.16,591122436,136067,95.57,4400,4470,4290,5720,3080,4400,4344.35,1.47,0,-21254,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,954,-10.06,6.05,12,0.61,-428.00,712.00,16000,20240503,-73.09,4130,20241210,4.24,5220,-17.53,20250228,4135,4.11,20250203,16000,-73.09,20240503,4130,4.24,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,-75,5,-1.70,415217279,95190,66.86,4400,4470,4305,5720,3080,4400,4361.98,1.47,0,-5765,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,959,-10.11,6.07,12,0.43,-428.00,712.00,16000,20240503,-72.97,4130,20241210,4.72,5220,-17.15,20250228,4135,4.59,20250203,16000,-72.97,20240503,4130,4.72,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,131231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,-60,5,-1.36,364907484,83569,58.69,4400,4470,4305,5720,3080,4400,4366.54,1.47,0,-2565,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,962,-10.14,6.10,12,0.38,-428.00,712.00,16000,20240503,-72.88,4130,20241210,5.08,5220,-16.86,20250228,4135,4.96,20250203,16000,-72.88,20240503,4130,5.08,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,121230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,-50,5,-1.14,332560563,76118,53.46,4400,4470,4305,5720,3080,4400,4369.01,1.47,0,-1655,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,964,-10.16,6.11,12,0.34,-428.00,712.00,16000,20240503,-72.81,4130,20241210,5.33,5220,-16.67,20250228,4135,5.20,20250203,16000,-72.81,20240503,4130,5.33,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4370,-30,5,-0.68,286527011,65539,46.03,4400,4470,4305,5720,3080,4400,4371.86,1.47,0,-2430,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,968,-10.21,6.14,12,0.30,-428.00,712.00,16000,20240503,-72.69,4130,20241210,5.81,5220,-16.28,20250228,4135,5.68,20250203,16000,-72.69,20240503,4130,5.81,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,101229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,-50,5,-1.14,218429036,49871,35.03,4400,4470,4305,5720,3080,4400,4379.88,1.47,0,-10402,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,964,-10.16,6.11,12,0.23,-428.00,712.00,16000,20240503,-72.81,4130,20241210,5.33,5220,-16.67,20250228,4135,5.20,20250203,16000,-72.81,20240503,4130,5.33,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250306,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4425,25,2,0.57,50242135,11387,8.00,4400,4470,4400,5720,3080,4400,4412.24,1.47,0,3176,4583,4491,4418,4326,4253,4455,4290,22,1320,100,2810,5,1,22162300,981,-10.34,6.21,12,0.05,-428.00,712.00,16000,20240503,-72.34,4130,20241210,7.14,5220,-15.23,20250228,4135,7.01,20250203,16000,-72.34,20240503,4130,7.14,20241210,1.90,N,452200,100,22 억,,325814,N,N,1147,N,00,N
20250305,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4400,-10,5,-0.23,614432220,139435,36.20,4405,4510,4345,5730,3090,4410,4406.59,1.36,0,25843,4870,4640,4475,4245,4080,4557,4162,22,1320,100,2820,5,1,22162300,975,-10.28,6.18,12,0.63,-428.00,712.00,16000,20240503,-72.50,4130,20241210,6.54,5220,-15.71,20250228,4135,6.41,20250203,16000,-72.50,20240503,4130,6.54,20241210,1.78,N,452200,100,22 억,,300484,N,N,1147,N,00,N
20250305,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,5,2,0.11,574002160,130254,33.81,4405,4510,4345,5730,3090,4410,4406.79,1.36,0,23625,4870,4640,4475,4245,4080,4557,4162,22,1320,100,2820,5,1,22162300,978,-10.32,6.20,12,0.59,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5220,-15.42,20250228,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,1.78,N,452200,100,22 억,,300484,N,N,1024,N,00,N
20250305,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,5,2,0.11,488385646,110891,28.79,4405,4510,4345,5730,3090,4410,4404.20,1.36,0,10183,4870,4640,4475,4245,4080,4557,4162,22,1320,100,2820,5,1,22162300,978,-10.32,6.20,12,0.50,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5220,-15.42,20250228,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,1.78,N,452200,100,22 억,,300484,N,N,1024,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 161231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4290 -110 5 -2.50 620299071 142867 100.34 4400 4470 4290 5720 3080 4400 4341.79 1.47 0 -22339 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 951 -10.02 6.03 12 0.64 -428.00 712.00 16000 20240503 -73.19 4130 20241210 3.87 5220 -17.82 20250228 4135 3.75 20250203 16000 -73.19 20240503 4130 3.87 20241210 1.90 N 452200 100 22 억 325814 N N 223 N 00 N
3 20250306 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4305 -95 5 -2.16 591122436 136067 95.57 4400 4470 4290 5720 3080 4400 4344.35 1.47 0 -21254 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 954 -10.06 6.05 12 0.61 -428.00 712.00 16000 20240503 -73.09 4130 20241210 4.24 5220 -17.53 20250228 4135 4.11 20250203 16000 -73.09 20240503 4130 4.24 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
4 20250306 141231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4325 -75 5 -1.70 415217279 95190 66.86 4400 4470 4305 5720 3080 4400 4361.98 1.47 0 -5765 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 959 -10.11 6.07 12 0.43 -428.00 712.00 16000 20240503 -72.97 4130 20241210 4.72 5220 -17.15 20250228 4135 4.59 20250203 16000 -72.97 20240503 4130 4.72 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
5 20250306 131231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4340 -60 5 -1.36 364907484 83569 58.69 4400 4470 4305 5720 3080 4400 4366.54 1.47 0 -2565 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 962 -10.14 6.10 12 0.38 -428.00 712.00 16000 20240503 -72.88 4130 20241210 5.08 5220 -16.86 20250228 4135 4.96 20250203 16000 -72.88 20240503 4130 5.08 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
6 20250306 121230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4350 -50 5 -1.14 332560563 76118 53.46 4400 4470 4305 5720 3080 4400 4369.01 1.47 0 -1655 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 964 -10.16 6.11 12 0.34 -428.00 712.00 16000 20240503 -72.81 4130 20241210 5.33 5220 -16.67 20250228 4135 5.20 20250203 16000 -72.81 20240503 4130 5.33 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
7 20250306 111227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4370 -30 5 -0.68 286527011 65539 46.03 4400 4470 4305 5720 3080 4400 4371.86 1.47 0 -2430 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 968 -10.21 6.14 12 0.30 -428.00 712.00 16000 20240503 -72.69 4130 20241210 5.81 5220 -16.28 20250228 4135 5.68 20250203 16000 -72.69 20240503 4130 5.81 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
8 20250306 101229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4350 -50 5 -1.14 218429036 49871 35.03 4400 4470 4305 5720 3080 4400 4379.88 1.47 0 -10402 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 964 -10.16 6.11 12 0.23 -428.00 712.00 16000 20240503 -72.81 4130 20241210 5.33 5220 -16.67 20250228 4135 5.20 20250203 16000 -72.81 20240503 4130 5.33 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
9 20250306 091235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4425 25 2 0.57 50242135 11387 8.00 4400 4470 4400 5720 3080 4400 4412.24 1.47 0 3176 4583 4491 4418 4326 4253 4455 4290 22 1320 100 2810 5 1 22162300 981 -10.34 6.21 12 0.05 -428.00 712.00 16000 20240503 -72.34 4130 20241210 7.14 5220 -15.23 20250228 4135 7.01 20250203 16000 -72.34 20240503 4130 7.14 20241210 1.90 N 452200 100 22 억 325814 N N 1147 N 00 N
10 20250305 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4400 -10 5 -0.23 614432220 139435 36.20 4405 4510 4345 5730 3090 4410 4406.59 1.36 0 25843 4870 4640 4475 4245 4080 4557 4162 22 1320 100 2820 5 1 22162300 975 -10.28 6.18 12 0.63 -428.00 712.00 16000 20240503 -72.50 4130 20241210 6.54 5220 -15.71 20250228 4135 6.41 20250203 16000 -72.50 20240503 4130 6.54 20241210 1.78 N 452200 100 22 억 300484 N N 1147 N 00 N
11 20250305 151221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4415 5 2 0.11 574002160 130254 33.81 4405 4510 4345 5730 3090 4410 4406.79 1.36 0 23625 4870 4640 4475 4245 4080 4557 4162 22 1320 100 2820 5 1 22162300 978 -10.32 6.20 12 0.59 -428.00 712.00 16000 20240503 -72.41 4130 20241210 6.90 5220 -15.42 20250228 4135 6.77 20250203 16000 -72.41 20240503 4130 6.90 20241210 1.78 N 452200 100 22 억 300484 N N 1024 N 00 N
12 20250305 141221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4415 5 2 0.11 488385646 110891 28.79 4405 4510 4345 5730 3090 4410 4404.20 1.36 0 10183 4870 4640 4475 4245 4080 4557 4162 22 1320 100 2820 5 1 22162300 978 -10.32 6.20 12 0.50 -428.00 712.00 16000 20240503 -72.41 4130 20241210 6.90 5220 -15.42 20250228 4135 6.77 20250203 16000 -72.41 20240503 4130 6.90 20241210 1.78 N 452200 100 22 억 300484 N N 1024 N 00 N