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
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
20250221,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,-25,5,-0.71,192947195,54758,47.56,3540,3590,3485,4600,2480,3540,3523.64,1.59,0,-7504,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1077,135.19,3.49,12,0.18,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,3895,-9.76,20250110,3270,7.49,20250203,4420,-20.48,20241029,2545,38.11,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3510,-30,5,-0.85,180427670,51176,44.45,3540,3590,3490,4600,2480,3540,3525.63,1.59,0,-6997,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1075,135.00,3.49,12,0.17,26.00,1006.00,4420,20241029,-20.59,2545,20240405,37.92,3895,-9.88,20250110,3270,7.34,20250203,4420,-20.59,20241029,2545,37.92,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,-25,5,-0.71,152351630,43139,37.47,3540,3590,3495,4600,2480,3540,3531.64,1.59,0,-7550,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1077,135.19,3.49,12,0.14,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,3895,-9.76,20250110,3270,7.49,20250203,4420,-20.48,20241029,2545,38.11,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,131136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,-25,5,-0.71,140691550,39821,34.59,3540,3590,3495,4600,2480,3540,3533.10,1.59,0,-6019,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1077,135.19,3.49,12,0.13,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,3895,-9.76,20250110,3270,7.49,20250203,4420,-20.48,20241029,2545,38.11,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3550,10,2,0.28,87111860,24557,21.33,3540,3590,3520,4600,2480,3540,3547.33,1.59,0,-5999,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1088,136.54,3.53,12,0.08,26.00,1006.00,4420,20241029,-19.68,2545,20240405,39.49,3895,-8.86,20250110,3270,8.56,20250203,4420,-19.68,20241029,2545,39.49,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,111133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3555,15,2,0.42,53109655,14980,13.01,3540,3590,3520,4600,2480,3540,3545.37,1.59,0,-4334,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1089,136.73,3.53,12,0.05,26.00,1006.00,4420,20241029,-19.57,2545,20240405,39.69,3895,-8.73,20250110,3270,8.72,20250203,4420,-19.57,20241029,2545,39.69,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,101135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3520,-20,5,-0.56,19193460,5424,4.71,3540,3590,3520,4600,2480,3540,3538.62,1.59,0,-3802,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1078,135.38,3.50,12,0.02,26.00,1006.00,4420,20241029,-20.36,2545,20240405,38.31,3895,-9.63,20250110,3270,7.65,20250203,4420,-20.36,20241029,2545,38.31,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250221,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3535,-5,5,-0.14,2108085,597,0.52,3540,3590,3520,4600,2480,3540,3531.13,1.59,0,-522,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1083,135.96,3.51,12,0.00,26.00,1006.00,4420,20241029,-20.02,2545,20240405,38.90,3895,-9.24,20250110,3270,8.10,20250203,4420,-20.02,20241029,2545,38.90,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N
20250220,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-95,5,-2.61,414049505,115073,89.11,3650,3710,3535,4725,2545,3635,3598.16,1.65,0,-19609,3735,3685,3595,3545,3455,3710,3570,31,1090,100,2390,5,1,30638080,1085,136.15,3.52,12,0.38,26.00,1006.00,4420,20241029,-19.91,2545,20240405,39.10,3895,-9.11,20250110,3270,8.26,20250203,4420,-19.91,20241029,2545,39.10,20240405,1.17,N,302550,100,30 억,,505889,N,N,0,N,00,N
20250220,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3545,-90,5,-2.48,406902015,113056,87.54,3650,3710,3535,4725,2545,3635,3599.12,1.65,0,-19261,3735,3685,3595,3545,3455,3710,3570,31,1090,100,2390,5,1,30638080,1086,136.35,3.52,12,0.37,26.00,1006.00,4420,20241029,-19.80,2545,20240405,39.29,3895,-8.99,20250110,3270,8.41,20250203,4420,-19.80,20241029,2545,39.29,20240405,1.17,N,302550,100,30 억,,505889,N,N,0,N,00,N
20250220,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3545,-90,5,-2.48,368323440,102179,79.12,3650,3710,3535,4725,2545,3635,3604.69,1.65,0,-19359,3735,3685,3595,3545,3455,3710,3570,31,1090,100,2390,5,1,30638080,1086,136.35,3.52,12,0.33,26.00,1006.00,4420,20241029,-19.80,2545,20240405,39.29,3895,-8.99,20250110,3270,8.41,20250203,4420,-19.80,20241029,2545,39.29,20240405,1.17,N,302550,100,30 억,,505889,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 20250221 161132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3515 -25 5 -0.71 192947195 54758 47.56 3540 3590 3485 4600 2480 3540 3523.64 1.59 0 -7504 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1077 135.19 3.49 12 0.18 26.00 1006.00 4420 20241029 -20.48 2545 20240405 38.11 3895 -9.76 20250110 3270 7.49 20250203 4420 -20.48 20241029 2545 38.11 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
3 20250221 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3510 -30 5 -0.85 180427670 51176 44.45 3540 3590 3490 4600 2480 3540 3525.63 1.59 0 -6997 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1075 135.00 3.49 12 0.17 26.00 1006.00 4420 20241029 -20.59 2545 20240405 37.92 3895 -9.88 20250110 3270 7.34 20250203 4420 -20.59 20241029 2545 37.92 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
4 20250221 141138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3515 -25 5 -0.71 152351630 43139 37.47 3540 3590 3495 4600 2480 3540 3531.64 1.59 0 -7550 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1077 135.19 3.49 12 0.14 26.00 1006.00 4420 20241029 -20.48 2545 20240405 38.11 3895 -9.76 20250110 3270 7.49 20250203 4420 -20.48 20241029 2545 38.11 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
5 20250221 131136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3515 -25 5 -0.71 140691550 39821 34.59 3540 3590 3495 4600 2480 3540 3533.10 1.59 0 -6019 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1077 135.19 3.49 12 0.13 26.00 1006.00 4420 20241029 -20.48 2545 20240405 38.11 3895 -9.76 20250110 3270 7.49 20250203 4420 -20.48 20241029 2545 38.11 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
6 20250221 121137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3550 10 2 0.28 87111860 24557 21.33 3540 3590 3520 4600 2480 3540 3547.33 1.59 0 -5999 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1088 136.54 3.53 12 0.08 26.00 1006.00 4420 20241029 -19.68 2545 20240405 39.49 3895 -8.86 20250110 3270 8.56 20250203 4420 -19.68 20241029 2545 39.49 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
7 20250221 111133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3555 15 2 0.42 53109655 14980 13.01 3540 3590 3520 4600 2480 3540 3545.37 1.59 0 -4334 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1089 136.73 3.53 12 0.05 26.00 1006.00 4420 20241029 -19.57 2545 20240405 39.69 3895 -8.73 20250110 3270 8.72 20250203 4420 -19.57 20241029 2545 39.69 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
8 20250221 101135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3520 -20 5 -0.56 19193460 5424 4.71 3540 3590 3520 4600 2480 3540 3538.62 1.59 0 -3802 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1078 135.38 3.50 12 0.02 26.00 1006.00 4420 20241029 -20.36 2545 20240405 38.31 3895 -9.63 20250110 3270 7.65 20250203 4420 -20.36 20241029 2545 38.31 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
9 20250221 091138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3535 -5 5 -0.14 2108085 597 0.52 3540 3590 3520 4600 2480 3540 3531.13 1.59 0 -522 3770 3655 3595 3480 3420 3625 3450 31 1060 100 2330 5 1 30638080 1083 135.96 3.51 12 0.00 26.00 1006.00 4420 20241029 -20.02 2545 20240405 38.90 3895 -9.24 20250110 3270 8.10 20250203 4420 -20.02 20241029 2545 38.90 20240405 1.16 N 302550 100 30 억 486726 N N 0 N 00 N
10 20250220 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3540 -95 5 -2.61 414049505 115073 89.11 3650 3710 3535 4725 2545 3635 3598.16 1.65 0 -19609 3735 3685 3595 3545 3455 3710 3570 31 1090 100 2390 5 1 30638080 1085 136.15 3.52 12 0.38 26.00 1006.00 4420 20241029 -19.91 2545 20240405 39.10 3895 -9.11 20250110 3270 8.26 20250203 4420 -19.91 20241029 2545 39.10 20240405 1.17 N 302550 100 30 억 505889 N N 0 N 00 N
11 20250220 151133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3545 -90 5 -2.48 406902015 113056 87.54 3650 3710 3535 4725 2545 3635 3599.12 1.65 0 -19261 3735 3685 3595 3545 3455 3710 3570 31 1090 100 2390 5 1 30638080 1086 136.35 3.52 12 0.37 26.00 1006.00 4420 20241029 -19.80 2545 20240405 39.29 3895 -8.99 20250110 3270 8.41 20250203 4420 -19.80 20241029 2545 39.29 20240405 1.17 N 302550 100 30 억 505889 N N 0 N 00 N
12 20250220 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3545 -90 5 -2.48 368323440 102179 79.12 3650 3710 3535 4725 2545 3635 3604.69 1.65 0 -19359 3735 3685 3595 3545 3455 3710 3570 31 1090 100 2390 5 1 30638080 1086 136.35 3.52 12 0.33 26.00 1006.00 4420 20241029 -19.80 2545 20240405 39.29 3895 -8.99 20250110 3270 8.41 20250203 4420 -19.80 20241029 2545 39.29 20240405 1.17 N 302550 100 30 억 505889 N N 0 N 00 N