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
302550/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
20250228,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,-65,5,-2.01,212906530,67086,117.13,3225,3225,3115,4195,2265,3230,3173.89,1.64,0,-8868,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,970,121.73,3.15,12,0.22,26.00,1006.00,4420,20241029,-28.39,2545,20240405,24.36,3895,-18.74,20250110,3115,1.61,20250228,4420,-28.39,20241029,2545,24.36,20240405,1.21,N,302550,100,30 억,,501730,N,N,3,N,00,N
20250228,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,-55,5,-1.70,198678115,62591,109.29,3225,3225,3115,4195,2265,3230,3174.23,1.64,0,-8241,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,973,122.12,3.16,12,0.20,26.00,1006.00,4420,20241029,-28.17,2545,20240405,24.75,3895,-18.49,20250110,3115,1.93,20250228,4420,-28.17,20241029,2545,24.75,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,-15,5,-0.46,151594965,47782,83.43,3225,3225,3115,4195,2265,3230,3172.64,1.64,0,-8073,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,985,123.65,3.20,12,0.16,26.00,1006.00,4420,20241029,-27.26,2545,20240405,26.33,3895,-17.46,20250110,3115,3.21,20250228,4420,-27.26,20241029,2545,26.33,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3180,-50,5,-1.55,141060420,44491,77.68,3225,3225,3115,4195,2265,3230,3170.54,1.64,0,-8219,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,974,122.31,3.16,12,0.15,26.00,1006.00,4420,20241029,-28.05,2545,20240405,24.95,3895,-18.36,20250110,3115,2.09,20250228,4420,-28.05,20241029,2545,24.95,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-30,5,-0.93,139299670,43938,76.72,3225,3225,3115,4195,2265,3230,3170.37,1.64,0,-8287,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,980,123.08,3.18,12,0.14,26.00,1006.00,4420,20241029,-27.60,2545,20240405,25.74,3895,-17.84,20250110,3115,2.73,20250228,4420,-27.60,20241029,2545,25.74,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,111212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-35,5,-1.08,134486495,42426,74.08,3225,3225,3115,4195,2265,3230,3169.91,1.64,0,-7376,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,979,122.88,3.18,12,0.14,26.00,1006.00,4420,20241029,-27.71,2545,20240405,25.54,3895,-17.97,20250110,3115,2.57,20250228,4420,-27.71,20241029,2545,25.54,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,101210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3205,-25,5,-0.77,61747010,19525,34.09,3225,3225,3115,4195,2265,3230,3162.46,1.64,0,-1653,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,982,123.27,3.19,12,0.06,26.00,1006.00,4420,20241029,-27.49,2545,20240405,25.93,3895,-17.72,20250110,3115,2.89,20250228,4420,-27.49,20241029,2545,25.93,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250228,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-35,5,-1.08,43500375,13779,24.06,3225,3225,3115,4195,2265,3230,3157.01,1.64,0,-1145,3363,3296,3263,3196,3163,3280,3180,31,965,100,2130,5,1,30638080,979,122.88,3.18,12,0.04,26.00,1006.00,4420,20241029,-27.71,2545,20240405,25.54,3895,-17.97,20250110,3115,2.57,20250228,4420,-27.71,20241029,2545,25.54,20240405,1.21,N,302550,100,30 억,,501730,N,N,41,N,00,N
20250227,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-70,5,-2.12,186437980,57273,20.60,3300,3330,3230,4290,2310,3300,3255.30,1.66,0,-8201,3490,3395,3340,3245,3190,3367,3217,31,990,100,2170,5,1,30638080,990,124.23,3.21,12,0.19,26.00,1006.00,4420,20241029,-26.92,2545,20240405,26.92,3895,-17.07,20250110,3230,0.00,20250227,4420,-26.92,20241029,2545,26.92,20240405,1.21,N,302550,100,30 억,,509482,N,N,41,N,00,N
20250227,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-55,5,-1.67,172839035,53067,19.09,3300,3330,3230,4290,2310,3300,3257.00,1.66,0,-8001,3490,3395,3340,3245,3190,3367,3217,31,990,100,2170,5,1,30638080,994,124.81,3.23,12,0.17,26.00,1006.00,4420,20241029,-26.58,2545,20240405,27.50,3895,-16.69,20250110,3230,0.46,20250227,4420,-26.58,20241029,2545,27.50,20240405,1.21,N,302550,100,30 억,,509482,N,N,0,N,00,N
20250227,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-55,5,-1.67,134765660,41321,14.86,3300,3330,3240,4290,2310,3300,3261.43,1.66,0,-5121,3490,3395,3340,3245,3190,3367,3217,31,990,100,2170,5,1,30638080,994,124.81,3.23,12,0.13,26.00,1006.00,4420,20241029,-26.58,2545,20240405,27.50,3895,-16.69,20250110,3240,0.15,20250227,4420,-26.58,20241029,2545,27.50,20240405,1.21,N,302550,100,30 억,,509482,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 161214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 -65 5 -2.01 212906530 67086 117.13 3225 3225 3115 4195 2265 3230 3173.89 1.64 0 -8868 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 970 121.73 3.15 12 0.22 26.00 1006.00 4420 20241029 -28.39 2545 20240405 24.36 3895 -18.74 20250110 3115 1.61 20250228 4420 -28.39 20241029 2545 24.36 20240405 1.21 N 302550 100 30 억 501730 N N 3 N 00 N
3 20250228 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 -55 5 -1.70 198678115 62591 109.29 3225 3225 3115 4195 2265 3230 3174.23 1.64 0 -8241 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 973 122.12 3.16 12 0.20 26.00 1006.00 4420 20241029 -28.17 2545 20240405 24.75 3895 -18.49 20250110 3115 1.93 20250228 4420 -28.17 20241029 2545 24.75 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
4 20250228 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3215 -15 5 -0.46 151594965 47782 83.43 3225 3225 3115 4195 2265 3230 3172.64 1.64 0 -8073 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 985 123.65 3.20 12 0.16 26.00 1006.00 4420 20241029 -27.26 2545 20240405 26.33 3895 -17.46 20250110 3115 3.21 20250228 4420 -27.26 20241029 2545 26.33 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
5 20250228 131213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3180 -50 5 -1.55 141060420 44491 77.68 3225 3225 3115 4195 2265 3230 3170.54 1.64 0 -8219 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 974 122.31 3.16 12 0.15 26.00 1006.00 4420 20241029 -28.05 2545 20240405 24.95 3895 -18.36 20250110 3115 2.09 20250228 4420 -28.05 20241029 2545 24.95 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
6 20250228 121208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 -30 5 -0.93 139299670 43938 76.72 3225 3225 3115 4195 2265 3230 3170.37 1.64 0 -8287 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 980 123.08 3.18 12 0.14 26.00 1006.00 4420 20241029 -27.60 2545 20240405 25.74 3895 -17.84 20250110 3115 2.73 20250228 4420 -27.60 20241029 2545 25.74 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
7 20250228 111212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -35 5 -1.08 134486495 42426 74.08 3225 3225 3115 4195 2265 3230 3169.91 1.64 0 -7376 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 979 122.88 3.18 12 0.14 26.00 1006.00 4420 20241029 -27.71 2545 20240405 25.54 3895 -17.97 20250110 3115 2.57 20250228 4420 -27.71 20241029 2545 25.54 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
8 20250228 101210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3205 -25 5 -0.77 61747010 19525 34.09 3225 3225 3115 4195 2265 3230 3162.46 1.64 0 -1653 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 982 123.27 3.19 12 0.06 26.00 1006.00 4420 20241029 -27.49 2545 20240405 25.93 3895 -17.72 20250110 3115 2.89 20250228 4420 -27.49 20241029 2545 25.93 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
9 20250228 091214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 -35 5 -1.08 43500375 13779 24.06 3225 3225 3115 4195 2265 3230 3157.01 1.64 0 -1145 3363 3296 3263 3196 3163 3280 3180 31 965 100 2130 5 1 30638080 979 122.88 3.18 12 0.04 26.00 1006.00 4420 20241029 -27.71 2545 20240405 25.54 3895 -17.97 20250110 3115 2.57 20250228 4420 -27.71 20241029 2545 25.54 20240405 1.21 N 302550 100 30 억 501730 N N 41 N 00 N
10 20250227 161200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3230 -70 5 -2.12 186437980 57273 20.60 3300 3330 3230 4290 2310 3300 3255.30 1.66 0 -8201 3490 3395 3340 3245 3190 3367 3217 31 990 100 2170 5 1 30638080 990 124.23 3.21 12 0.19 26.00 1006.00 4420 20241029 -26.92 2545 20240405 26.92 3895 -17.07 20250110 3230 0.00 20250227 4420 -26.92 20241029 2545 26.92 20240405 1.21 N 302550 100 30 억 509482 N N 41 N 00 N
11 20250227 151202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 -55 5 -1.67 172839035 53067 19.09 3300 3330 3230 4290 2310 3300 3257.00 1.66 0 -8001 3490 3395 3340 3245 3190 3367 3217 31 990 100 2170 5 1 30638080 994 124.81 3.23 12 0.17 26.00 1006.00 4420 20241029 -26.58 2545 20240405 27.50 3895 -16.69 20250110 3230 0.46 20250227 4420 -26.58 20241029 2545 27.50 20240405 1.21 N 302550 100 30 억 509482 N N 0 N 00 N
12 20250227 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 -55 5 -1.67 134765660 41321 14.86 3300 3330 3240 4290 2310 3300 3261.43 1.66 0 -5121 3490 3395 3340 3245 3190 3367 3217 31 990 100 2170 5 1 30638080 994 124.81 3.23 12 0.13 26.00 1006.00 4420 20241029 -26.58 2545 20240405 27.50 3895 -16.69 20250110 3240 0.15 20250227 4420 -26.58 20241029 2545 27.50 20240405 1.21 N 302550 100 30 억 509482 N N 0 N 00 N