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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302550/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
20250312,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,40,2,1.33,86932405,28523,65.74,3015,3080,3010,3915,2115,3015,3047.80,1.61,0,13074,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,936,117.50,3.04,12,0.09,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,493496,N,N,3,N,00,N
20250312,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,40,2,1.33,82735540,27148,62.57,3015,3080,3010,3915,2115,3015,3047.57,1.61,0,14021,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,936,117.50,3.04,12,0.09,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,60,2,1.99,72835260,23907,55.10,3015,3080,3010,3915,2115,3015,3046.61,1.61,0,12147,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,942,118.27,3.06,12,0.08,26.00,1006.00,4420,20241029,-30.43,2545,20240405,20.83,3895,-21.05,20250110,2980,3.19,20250311,4420,-30.43,20241029,2545,20.83,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,131106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,40,2,1.33,67645365,22215,51.20,3015,3080,3010,3915,2115,3015,3045.03,1.61,0,11614,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,936,117.50,3.04,12,0.07,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,121109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,65,2,2.16,51289945,16859,38.86,3015,3080,3010,3915,2115,3015,3042.29,1.61,0,10528,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,944,118.46,3.06,12,0.06,26.00,1006.00,4420,20241029,-30.32,2545,20240405,21.02,3895,-20.92,20250110,2980,3.36,20250311,4420,-30.32,20241029,2545,21.02,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,111101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,25,2,0.83,39653765,13051,30.08,3015,3060,3010,3915,2115,3015,3038.37,1.61,0,8146,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,931,116.92,3.02,12,0.04,26.00,1006.00,4420,20241029,-31.22,2545,20240405,19.45,3895,-21.95,20250110,2980,2.01,20250311,4420,-31.22,20241029,2545,19.45,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,101103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,30,2,1.00,18370340,6073,14.00,3015,3055,3010,3915,2115,3015,3024.92,1.61,0,2861,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,933,117.12,3.03,12,0.02,26.00,1006.00,4420,20241029,-31.11,2545,20240405,19.65,3895,-21.82,20250110,2980,2.18,20250311,4420,-31.11,20241029,2545,19.65,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,091110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-5,5,-0.17,4118800,1363,3.14,3015,3055,3010,3915,2115,3015,3021.86,1.61,0,-722,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,922,115.77,2.99,12,0.00,26.00,1006.00,4420,20241029,-31.90,2545,20240405,18.27,3895,-22.72,20250110,2980,1.01,20250311,4420,-31.90,20241029,2545,18.27,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250311,161058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,-60,5,-1.95,130233005,43388,112.96,3070,3070,2980,3995,2155,3075,3001.59,1.53,0,6379,3265,3170,3085,2990,2905,3127,2947,31,920,100,2020,5,1,30638080,924,115.96,3.00,12,0.14,26.00,1006.00,4420,20241029,-31.79,2545,20240405,18.47,3895,-22.59,20250110,2980,1.17,20250311,4420,-31.79,20241029,2545,18.47,20240405,1.42,N,302550,100,30 억,,470175,N,N,12,N,00,N
20250311,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-55,5,-1.79,125547840,41835,108.92,3070,3070,2980,3995,2155,3075,3001.02,1.53,0,6671,3265,3170,3085,2990,2905,3127,2947,31,920,100,2020,5,1,30638080,925,116.15,3.00,12,0.14,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.42,N,302550,100,30 억,,470175,N,N,1,N,00,N
20250311,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-55,5,-1.79,117323515,39108,101.82,3070,3070,2980,3995,2155,3075,2999.99,1.53,0,5496,3265,3170,3085,2990,2905,3127,2947,31,920,100,2020,5,1,30638080,925,116.15,3.00,12,0.13,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.42,N,302550,100,30 억,,470175,N,N,1,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 20250312 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 40 2 1.33 86932405 28523 65.74 3015 3080 3010 3915 2115 3015 3047.80 1.61 0 13074 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 936 117.50 3.04 12 0.09 26.00 1006.00 4420 20241029 -30.88 2545 20240405 20.04 3895 -21.57 20250110 2980 2.52 20250311 4420 -30.88 20241029 2545 20.04 20240405 1.39 N 302550 100 30 억 493496 N N 3 N 00 N
3 20250312 151107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 40 2 1.33 82735540 27148 62.57 3015 3080 3010 3915 2115 3015 3047.57 1.61 0 14021 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 936 117.50 3.04 12 0.09 26.00 1006.00 4420 20241029 -30.88 2545 20240405 20.04 3895 -21.57 20250110 2980 2.52 20250311 4420 -30.88 20241029 2545 20.04 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
4 20250312 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 60 2 1.99 72835260 23907 55.10 3015 3080 3010 3915 2115 3015 3046.61 1.61 0 12147 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 942 118.27 3.06 12 0.08 26.00 1006.00 4420 20241029 -30.43 2545 20240405 20.83 3895 -21.05 20250110 2980 3.19 20250311 4420 -30.43 20241029 2545 20.83 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
5 20250312 131106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 40 2 1.33 67645365 22215 51.20 3015 3080 3010 3915 2115 3015 3045.03 1.61 0 11614 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 936 117.50 3.04 12 0.07 26.00 1006.00 4420 20241029 -30.88 2545 20240405 20.04 3895 -21.57 20250110 2980 2.52 20250311 4420 -30.88 20241029 2545 20.04 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
6 20250312 121109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 65 2 2.16 51289945 16859 38.86 3015 3080 3010 3915 2115 3015 3042.29 1.61 0 10528 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 944 118.46 3.06 12 0.06 26.00 1006.00 4420 20241029 -30.32 2545 20240405 21.02 3895 -20.92 20250110 2980 3.36 20250311 4420 -30.32 20241029 2545 21.02 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
7 20250312 111101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3040 25 2 0.83 39653765 13051 30.08 3015 3060 3010 3915 2115 3015 3038.37 1.61 0 8146 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 931 116.92 3.02 12 0.04 26.00 1006.00 4420 20241029 -31.22 2545 20240405 19.45 3895 -21.95 20250110 2980 2.01 20250311 4420 -31.22 20241029 2545 19.45 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
8 20250312 101103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 30 2 1.00 18370340 6073 14.00 3015 3055 3010 3915 2115 3015 3024.92 1.61 0 2861 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 933 117.12 3.03 12 0.02 26.00 1006.00 4420 20241029 -31.11 2545 20240405 19.65 3895 -21.82 20250110 2980 2.18 20250311 4420 -31.11 20241029 2545 19.65 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
9 20250312 091110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -5 5 -0.17 4118800 1363 3.14 3015 3055 3010 3915 2115 3015 3021.86 1.61 0 -722 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 922 115.77 2.99 12 0.00 26.00 1006.00 4420 20241029 -31.90 2545 20240405 18.27 3895 -22.72 20250110 2980 1.01 20250311 4420 -31.90 20241029 2545 18.27 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
10 20250311 161058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3015 -60 5 -1.95 130233005 43388 112.96 3070 3070 2980 3995 2155 3075 3001.59 1.53 0 6379 3265 3170 3085 2990 2905 3127 2947 31 920 100 2020 5 1 30638080 924 115.96 3.00 12 0.14 26.00 1006.00 4420 20241029 -31.79 2545 20240405 18.47 3895 -22.59 20250110 2980 1.17 20250311 4420 -31.79 20241029 2545 18.47 20240405 1.42 N 302550 100 30 억 470175 N N 12 N 00 N
11 20250311 151100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -55 5 -1.79 125547840 41835 108.92 3070 3070 2980 3995 2155 3075 3001.02 1.53 0 6671 3265 3170 3085 2990 2905 3127 2947 31 920 100 2020 5 1 30638080 925 116.15 3.00 12 0.14 26.00 1006.00 4420 20241029 -31.67 2545 20240405 18.66 3895 -22.46 20250110 2980 1.34 20250311 4420 -31.67 20241029 2545 18.66 20240405 1.42 N 302550 100 30 억 470175 N N 1 N 00 N
12 20250311 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -55 5 -1.79 117323515 39108 101.82 3070 3070 2980 3995 2155 3075 2999.99 1.53 0 5496 3265 3170 3085 2990 2905 3127 2947 31 920 100 2020 5 1 30638080 925 116.15 3.00 12 0.13 26.00 1006.00 4420 20241029 -31.67 2545 20240405 18.66 3895 -22.46 20250110 2980 1.34 20250311 4420 -31.67 20241029 2545 18.66 20240405 1.42 N 302550 100 30 억 470175 N N 1 N 00 N