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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3635,90,2,2.54,462072180,128450,310.59,3545,3645,3505,4605,2485,3545,3597.29,1.58,0,22768,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1114,139.81,3.61,12,0.42,26.00,1006.00,4420,20241029,-17.76,2545,20240405,42.83,3895,-6.68,20250110,3270,11.16,20250203,4420,-17.76,20241029,2545,42.83,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3640,95,2,2.68,456800760,126998,307.08,3545,3645,3505,4605,2485,3545,3596.91,1.58,0,22388,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1115,140.00,3.62,12,0.41,26.00,1006.00,4420,20241029,-17.65,2545,20240405,43.03,3895,-6.55,20250110,3270,11.31,20250203,4420,-17.65,20241029,2545,43.03,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,141124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3635,90,2,2.54,404213825,112479,271.97,3545,3645,3505,4605,2485,3545,3593.68,1.58,0,21650,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1114,139.81,3.61,12,0.37,26.00,1006.00,4420,20241029,-17.76,2545,20240405,42.83,3895,-6.68,20250110,3270,11.16,20250203,4420,-17.76,20241029,2545,42.83,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,131125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,30,2,0.85,330348175,92031,222.53,3545,3645,3505,4605,2485,3545,3589.53,1.58,0,11043,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1095,137.50,3.55,12,0.30,26.00,1006.00,4420,20241029,-19.12,2545,20240405,40.47,3895,-8.22,20250110,3270,9.33,20250203,4420,-19.12,20241029,2545,40.47,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,121125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3590,45,2,1.27,278114345,77551,187.52,3545,3645,3505,4605,2485,3545,3586.21,1.58,0,9988,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1100,138.08,3.57,12,0.25,26.00,1006.00,4420,20241029,-18.78,2545,20240405,41.06,3895,-7.83,20250110,3270,9.79,20250203,4420,-18.78,20241029,2545,41.06,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,111126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3630,85,2,2.40,230239675,64166,155.15,3545,3645,3505,4605,2485,3545,3588.19,1.58,0,5458,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1112,139.62,3.61,12,0.21,26.00,1006.00,4420,20241029,-17.87,2545,20240405,42.63,3895,-6.80,20250110,3270,11.01,20250203,4420,-17.87,20241029,2545,42.63,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3620,75,2,2.12,160163315,44711,108.11,3545,3640,3505,4605,2485,3545,3582.19,1.58,0,4436,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1109,139.23,3.60,12,0.15,26.00,1006.00,4420,20241029,-18.10,2545,20240405,42.24,3895,-7.06,20250110,3270,10.70,20250203,4420,-18.10,20241029,2545,42.24,20240405,1.17,N,302550,100,30 억,,483485,N,N,0,N,00,N
20250219,091128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3545,0,3,0.00,34908910,9843,23.80,3545,3605,3505,4605,2485,3545,3546.57,1.58,0,-5854,3645,3595,3515,3465,3385,3620,3490,31,1060,100,2330,5,1,30638080,1086,136.35,3.52,12,0.03,26.00,1006.00,4420,20241029,-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,,483485,N,N,0,N,00,N
20250218,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3545,55,2,1.58,144339300,41357,91.23,3455,3565,3435,4535,2445,3490,3490.02,1.58,0,-1031,3736,3612,3506,3382,3276,3675,3445,31,1045,100,2300,5,1,30638080,1086,136.35,3.52,12,0.13,26.00,1006.00,4420,20241029,-19.80,2545,20240405,39.29,3895,-8.99,20250110,3270,8.41,20250203,4420,-19.80,20241029,2545,39.29,20240405,1.15,N,302550,100,30 억,,484504,N,N,0,N,00,N
20250218,151123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,10,2,0.29,105144660,30238,66.70,3455,3565,3435,4535,2445,3490,3477.24,1.58,0,3585,3736,3612,3506,3382,3276,3675,3445,31,1045,100,2300,5,1,30638080,1072,134.62,3.48,12,0.10,26.00,1006.00,4420,20241029,-20.81,2545,20240405,37.52,3895,-10.14,20250110,3270,7.03,20250203,4420,-20.81,20241029,2545,37.52,20240405,1.15,N,302550,100,30 억,,484504,N,N,0,N,00,N
20250218,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3490,0,3,0.00,96847595,27863,61.46,3455,3565,3435,4535,2445,3490,3475.85,1.58,0,2637,3736,3612,3506,3382,3276,3675,3445,31,1045,100,2300,5,1,30638080,1069,134.23,3.47,12,0.09,26.00,1006.00,4420,20241029,-21.04,2545,20240405,37.13,3895,-10.40,20250110,3270,6.73,20250203,4420,-21.04,20241029,2545,37.13,20240405,1.15,N,302550,100,30 억,,484504,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 20250219 161125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3635 90 2 2.54 462072180 128450 310.59 3545 3645 3505 4605 2485 3545 3597.29 1.58 0 22768 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1114 139.81 3.61 12 0.42 26.00 1006.00 4420 20241029 -17.76 2545 20240405 42.83 3895 -6.68 20250110 3270 11.16 20250203 4420 -17.76 20241029 2545 42.83 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
3 20250219 151129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3640 95 2 2.68 456800760 126998 307.08 3545 3645 3505 4605 2485 3545 3596.91 1.58 0 22388 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1115 140.00 3.62 12 0.41 26.00 1006.00 4420 20241029 -17.65 2545 20240405 43.03 3895 -6.55 20250110 3270 11.31 20250203 4420 -17.65 20241029 2545 43.03 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
4 20250219 141124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3635 90 2 2.54 404213825 112479 271.97 3545 3645 3505 4605 2485 3545 3593.68 1.58 0 21650 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1114 139.81 3.61 12 0.37 26.00 1006.00 4420 20241029 -17.76 2545 20240405 42.83 3895 -6.68 20250110 3270 11.16 20250203 4420 -17.76 20241029 2545 42.83 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
5 20250219 131125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3575 30 2 0.85 330348175 92031 222.53 3545 3645 3505 4605 2485 3545 3589.53 1.58 0 11043 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1095 137.50 3.55 12 0.30 26.00 1006.00 4420 20241029 -19.12 2545 20240405 40.47 3895 -8.22 20250110 3270 9.33 20250203 4420 -19.12 20241029 2545 40.47 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
6 20250219 121125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3590 45 2 1.27 278114345 77551 187.52 3545 3645 3505 4605 2485 3545 3586.21 1.58 0 9988 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1100 138.08 3.57 12 0.25 26.00 1006.00 4420 20241029 -18.78 2545 20240405 41.06 3895 -7.83 20250110 3270 9.79 20250203 4420 -18.78 20241029 2545 41.06 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
7 20250219 111126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3630 85 2 2.40 230239675 64166 155.15 3545 3645 3505 4605 2485 3545 3588.19 1.58 0 5458 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1112 139.62 3.61 12 0.21 26.00 1006.00 4420 20241029 -17.87 2545 20240405 42.63 3895 -6.80 20250110 3270 11.01 20250203 4420 -17.87 20241029 2545 42.63 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
8 20250219 101126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3620 75 2 2.12 160163315 44711 108.11 3545 3640 3505 4605 2485 3545 3582.19 1.58 0 4436 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1109 139.23 3.60 12 0.15 26.00 1006.00 4420 20241029 -18.10 2545 20240405 42.24 3895 -7.06 20250110 3270 10.70 20250203 4420 -18.10 20241029 2545 42.24 20240405 1.17 N 302550 100 30 억 483485 N N 0 N 00 N
9 20250219 091128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3545 0 3 0.00 34908910 9843 23.80 3545 3605 3505 4605 2485 3545 3546.57 1.58 0 -5854 3645 3595 3515 3465 3385 3620 3490 31 1060 100 2330 5 1 30638080 1086 136.35 3.52 12 0.03 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 483485 N N 0 N 00 N
10 20250218 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3545 55 2 1.58 144339300 41357 91.23 3455 3565 3435 4535 2445 3490 3490.02 1.58 0 -1031 3736 3612 3506 3382 3276 3675 3445 31 1045 100 2300 5 1 30638080 1086 136.35 3.52 12 0.13 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 1.15 N 302550 100 30 억 484504 N N 0 N 00 N
11 20250218 151123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3500 10 2 0.29 105144660 30238 66.70 3455 3565 3435 4535 2445 3490 3477.24 1.58 0 3585 3736 3612 3506 3382 3276 3675 3445 31 1045 100 2300 5 1 30638080 1072 134.62 3.48 12 0.10 26.00 1006.00 4420 20241029 -20.81 2545 20240405 37.52 3895 -10.14 20250110 3270 7.03 20250203 4420 -20.81 20241029 2545 37.52 20240405 1.15 N 302550 100 30 억 484504 N N 0 N 00 N
12 20250218 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3490 0 3 0.00 96847595 27863 61.46 3455 3565 3435 4535 2445 3490 3475.85 1.58 0 2637 3736 3612 3506 3382 3276 3675 3445 31 1045 100 2300 5 1 30638080 1069 134.23 3.47 12 0.09 26.00 1006.00 4420 20241029 -21.04 2545 20240405 37.13 3895 -10.40 20250110 3270 6.73 20250203 4420 -21.04 20241029 2545 37.13 20240405 1.15 N 302550 100 30 억 484504 N N 0 N 00 N