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
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
20250212,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,-105,5,-2.38,318153085,73450,72.71,4370,4405,4295,5720,3085,4405,4331.36,2.28,0,-21235,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,953,-10.05,6.04,12,0.33,-428.00,712.00,16000,20240503,-73.12,4130,20241210,4.12,5060,-15.02,20250114,4135,3.99,20250203,16000,-73.12,20240503,4130,4.12,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,-85,5,-1.93,300937310,69452,68.76,4370,4405,4295,5720,3085,4405,4332.82,2.28,0,-19775,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,957,-10.09,6.07,12,0.31,-428.00,712.00,16000,20240503,-73.00,4130,20241210,4.60,5060,-14.62,20250114,4135,4.47,20250203,16000,-73.00,20240503,4130,4.60,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,-80,5,-1.82,241844185,55729,55.17,4370,4405,4295,5720,3085,4405,4339.41,2.28,0,-19396,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,959,-10.11,6.07,12,0.25,-428.00,712.00,16000,20240503,-72.97,4130,20241210,4.72,5060,-14.53,20250114,4135,4.59,20250203,16000,-72.97,20240503,4130,4.72,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,131247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4310,-95,5,-2.16,231267305,53283,52.75,4370,4405,4295,5720,3085,4405,4340.11,2.28,0,-19033,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,955,-10.07,6.05,12,0.24,-428.00,712.00,16000,20240503,-73.06,4130,20241210,4.36,5060,-14.82,20250114,4135,4.23,20250203,16000,-73.06,20240503,4130,4.36,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,121242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,-80,5,-1.82,193146755,44446,44.00,4370,4405,4295,5720,3085,4405,4345.38,2.28,0,-14642,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,959,-10.11,6.07,12,0.20,-428.00,712.00,16000,20240503,-72.97,4130,20241210,4.72,5060,-14.53,20250114,4135,4.59,20250203,16000,-72.97,20240503,4130,4.72,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4330,-75,5,-1.70,158296225,36402,36.04,4370,4405,4295,5720,3085,4405,4348.25,2.28,0,-13754,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,960,-10.12,6.08,12,0.16,-428.00,712.00,16000,20240503,-72.94,4130,20241210,4.84,5060,-14.43,20250114,4135,4.72,20250203,16000,-72.94,20240503,4130,4.84,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,101235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,-55,5,-1.25,121575635,27943,27.66,4370,4405,4295,5720,3085,4405,4350.45,2.28,0,-7987,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,964,-10.16,6.11,12,0.13,-428.00,712.00,16000,20240503,-72.81,4130,20241210,5.33,5060,-14.03,20250114,4135,5.20,20250203,16000,-72.81,20240503,4130,5.33,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250212,091147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4300,-105,5,-2.38,56357660,12967,12.84,4370,4405,4300,5720,3085,4405,4345.32,2.28,0,-5056,4501,4452,4401,4352,4301,4427,4327,22,1315,100,2810,5,1,22162300,953,-10.05,6.04,12,0.06,-428.00,712.00,16000,20240503,-73.12,4130,20241210,4.12,5060,-15.02,20250114,4135,3.99,20250203,16000,-73.12,20240503,4130,4.12,20241210,1.97,N,452200,100,22 억,,504504,N,N,44,N,00,N
20250211,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-35,5,-0.79,438853570,99774,73.46,4440,4450,4350,5770,3110,4440,4398.47,2.25,0,6359,4680,4560,4385,4265,4090,4620,4325,22,1330,100,2840,5,1,22162300,976,-10.29,6.19,12,0.45,-428.00,712.00,16000,20240503,-72.47,4130,20241210,6.66,5060,-12.94,20250114,4135,6.53,20250203,16000,-72.47,20240503,4130,6.66,20241210,1.97,N,452200,100,22 억,,498063,N,N,44,N,00,N
20250211,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-30,5,-0.68,423436810,96289,70.90,4440,4450,4350,5770,3110,4440,4397.56,2.25,0,7475,4680,4560,4385,4265,4090,4620,4325,22,1330,100,2840,5,1,22162300,977,-10.30,6.19,12,0.43,-428.00,712.00,16000,20240503,-72.44,4130,20241210,6.78,5060,-12.85,20250114,4135,6.65,20250203,16000,-72.44,20240503,4130,6.78,20241210,1.97,N,452200,100,22 억,,498063,N,N,331,N,00,N
20250211,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4420,-20,5,-0.45,323713195,73674,54.24,4440,4450,4350,5770,3110,4440,4393.86,2.25,0,550,4680,4560,4385,4265,4090,4620,4325,22,1330,100,2840,5,1,22162300,980,-10.33,6.21,12,0.33,-428.00,712.00,16000,20240503,-72.38,4130,20241210,7.02,5060,-12.65,20250114,4135,6.89,20250203,16000,-72.38,20240503,4130,7.02,20241210,1.97,N,452200,100,22 억,,498063,N,N,331,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 161243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4300 -105 5 -2.38 318153085 73450 72.71 4370 4405 4295 5720 3085 4405 4331.36 2.28 0 -21235 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 953 -10.05 6.04 12 0.33 -428.00 712.00 16000 20240503 -73.12 4130 20241210 4.12 5060 -15.02 20250114 4135 3.99 20250203 16000 -73.12 20240503 4130 4.12 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
3 20250212 151241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4320 -85 5 -1.93 300937310 69452 68.76 4370 4405 4295 5720 3085 4405 4332.82 2.28 0 -19775 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 957 -10.09 6.07 12 0.31 -428.00 712.00 16000 20240503 -73.00 4130 20241210 4.60 5060 -14.62 20250114 4135 4.47 20250203 16000 -73.00 20240503 4130 4.60 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
4 20250212 141243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4325 -80 5 -1.82 241844185 55729 55.17 4370 4405 4295 5720 3085 4405 4339.41 2.28 0 -19396 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 959 -10.11 6.07 12 0.25 -428.00 712.00 16000 20240503 -72.97 4130 20241210 4.72 5060 -14.53 20250114 4135 4.59 20250203 16000 -72.97 20240503 4130 4.72 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
5 20250212 131247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4310 -95 5 -2.16 231267305 53283 52.75 4370 4405 4295 5720 3085 4405 4340.11 2.28 0 -19033 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 955 -10.07 6.05 12 0.24 -428.00 712.00 16000 20240503 -73.06 4130 20241210 4.36 5060 -14.82 20250114 4135 4.23 20250203 16000 -73.06 20240503 4130 4.36 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
6 20250212 121242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4325 -80 5 -1.82 193146755 44446 44.00 4370 4405 4295 5720 3085 4405 4345.38 2.28 0 -14642 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 959 -10.11 6.07 12 0.20 -428.00 712.00 16000 20240503 -72.97 4130 20241210 4.72 5060 -14.53 20250114 4135 4.59 20250203 16000 -72.97 20240503 4130 4.72 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
7 20250212 111241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4330 -75 5 -1.70 158296225 36402 36.04 4370 4405 4295 5720 3085 4405 4348.25 2.28 0 -13754 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 960 -10.12 6.08 12 0.16 -428.00 712.00 16000 20240503 -72.94 4130 20241210 4.84 5060 -14.43 20250114 4135 4.72 20250203 16000 -72.94 20240503 4130 4.84 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
8 20250212 101235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4350 -55 5 -1.25 121575635 27943 27.66 4370 4405 4295 5720 3085 4405 4350.45 2.28 0 -7987 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 964 -10.16 6.11 12 0.13 -428.00 712.00 16000 20240503 -72.81 4130 20241210 5.33 5060 -14.03 20250114 4135 5.20 20250203 16000 -72.81 20240503 4130 5.33 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
9 20250212 091147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4300 -105 5 -2.38 56357660 12967 12.84 4370 4405 4300 5720 3085 4405 4345.32 2.28 0 -5056 4501 4452 4401 4352 4301 4427 4327 22 1315 100 2810 5 1 22162300 953 -10.05 6.04 12 0.06 -428.00 712.00 16000 20240503 -73.12 4130 20241210 4.12 5060 -15.02 20250114 4135 3.99 20250203 16000 -73.12 20240503 4130 4.12 20241210 1.97 N 452200 100 22 억 504504 N N 44 N 00 N
10 20250211 161246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4405 -35 5 -0.79 438853570 99774 73.46 4440 4450 4350 5770 3110 4440 4398.47 2.25 0 6359 4680 4560 4385 4265 4090 4620 4325 22 1330 100 2840 5 1 22162300 976 -10.29 6.19 12 0.45 -428.00 712.00 16000 20240503 -72.47 4130 20241210 6.66 5060 -12.94 20250114 4135 6.53 20250203 16000 -72.47 20240503 4130 6.66 20241210 1.97 N 452200 100 22 억 498063 N N 44 N 00 N
11 20250211 151247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4410 -30 5 -0.68 423436810 96289 70.90 4440 4450 4350 5770 3110 4440 4397.56 2.25 0 7475 4680 4560 4385 4265 4090 4620 4325 22 1330 100 2840 5 1 22162300 977 -10.30 6.19 12 0.43 -428.00 712.00 16000 20240503 -72.44 4130 20241210 6.78 5060 -12.85 20250114 4135 6.65 20250203 16000 -72.44 20240503 4130 6.78 20241210 1.97 N 452200 100 22 억 498063 N N 331 N 00 N
12 20250211 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4420 -20 5 -0.45 323713195 73674 54.24 4440 4450 4350 5770 3110 4440 4393.86 2.25 0 550 4680 4560 4385 4265 4090 4620 4325 22 1330 100 2840 5 1 22162300 980 -10.33 6.21 12 0.33 -428.00 712.00 16000 20240503 -72.38 4130 20241210 7.02 5060 -12.65 20250114 4135 6.89 20250203 16000 -72.38 20240503 4130 7.02 20241210 1.97 N 452200 100 22 억 498063 N N 331 N 00 N