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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,0,3,0.00,60338730,19848,48.36,3050,3080,3015,3965,2135,3050,3040.04,1.60,0,-6587,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,934,117.31,3.03,12,0.06,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.40,N,302550,100,30 억,,490942,N,N,78,N,00,N
20250318,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,0,3,0.00,59747295,19654,47.88,3050,3080,3015,3965,2135,3050,3039.96,1.60,0,-6525,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,934,117.31,3.03,12,0.06,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,10,2,0.33,56144115,18474,45.01,3050,3080,3015,3965,2135,3050,3039.09,1.60,0,-6464,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,938,117.69,3.04,12,0.06,26.00,1006.00,4420,20241029,-30.77,2545,20240405,20.24,3895,-21.44,20250110,2980,2.68,20250311,4420,-30.77,20241029,2545,20.24,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,131125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,5,2,0.16,55267960,18187,44.31,3050,3080,3015,3965,2135,3050,3038.87,1.60,0,-6637,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,936,117.50,3.04,12,0.06,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,20,2,0.66,50479350,16616,40.48,3050,3080,3015,3965,2135,3050,3038.00,1.60,0,-5569,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,941,118.08,3.05,12,0.05,26.00,1006.00,4420,20241029,-30.54,2545,20240405,20.63,3895,-21.18,20250110,2980,3.02,20250311,4420,-30.54,20241029,2545,20.63,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,111126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,-15,5,-0.49,42192310,13896,33.85,3050,3080,3015,3965,2135,3050,3036.29,1.60,0,-5306,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,930,116.73,3.02,12,0.05,26.00,1006.00,4420,20241029,-31.33,2545,20240405,19.25,3895,-22.08,20250110,2980,1.85,20250311,4420,-31.33,20241029,2545,19.25,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,101128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,-10,5,-0.33,34356010,11319,27.58,3050,3080,3015,3965,2135,3050,3035.25,1.60,0,-5480,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,931,116.92,3.02,12,0.04,26.00,1006.00,4420,20241029,-31.22,2545,20240405,19.45,3895,-21.95,20250110,2980,2.01,20250311,4420,-31.22,20241029,2545,19.45,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250318,091131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,20,2,0.66,1220145,397,0.97,3050,3080,3035,3965,2135,3050,3073.41,1.60,0,-355,3126,3087,3046,3007,2966,3067,2987,31,915,100,2010,5,1,30638080,941,118.08,3.05,12,0.00,26.00,1006.00,4420,20241029,-30.54,2545,20240405,20.63,3895,-21.18,20250110,2980,3.02,20250311,4420,-30.54,20241029,2545,20.63,20240405,1.40,N,302550,100,30 억,,490942,N,N,1,N,00,N
20250317,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-35,5,-1.13,124596620,41040,697.25,3085,3085,3005,4010,2160,3085,3035.98,1.67,0,-18571,3155,3120,3065,3030,2975,3137,3047,31,925,100,2030,5,1,30638080,934,117.31,3.03,12,0.13,26.00,1006.00,4420,20241029,-31.00,2545,20240405,19.84,3895,-21.69,20250110,2980,2.35,20250311,4420,-31.00,20241029,2545,19.84,20240405,1.38,N,302550,100,30 억,,510281,N,N,1,N,00,N
20250317,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3035,-50,5,-1.62,115681660,38113,647.52,3085,3085,3005,4010,2160,3085,3035.23,1.67,0,-17636,3155,3120,3065,3030,2975,3137,3047,31,925,100,2030,5,1,30638080,930,116.73,3.02,12,0.12,26.00,1006.00,4420,20241029,-31.33,2545,20240405,19.25,3895,-22.08,20250110,2980,1.85,20250311,4420,-31.33,20241029,2545,19.25,20240405,1.38,N,302550,100,30 억,,510281,N,N,8,N,00,N
20250317,141124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-40,5,-1.30,99989540,32959,559.96,3085,3085,3005,4010,2160,3085,3033.76,1.67,0,-14581,3155,3120,3065,3030,2975,3137,3047,31,925,100,2030,5,1,30638080,933,117.12,3.03,12,0.11,26.00,1006.00,4420,20241029,-31.11,2545,20240405,19.65,3895,-21.82,20250110,2980,2.18,20250311,4420,-31.11,20241029,2545,19.65,20240405,1.38,N,302550,100,30 억,,510281,N,N,8,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 20250318 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 0 3 0.00 60338730 19848 48.36 3050 3080 3015 3965 2135 3050 3040.04 1.60 0 -6587 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 934 117.31 3.03 12 0.06 26.00 1006.00 4420 20241029 -31.00 2545 20240405 19.84 3895 -21.69 20250110 2980 2.35 20250311 4420 -31.00 20241029 2545 19.84 20240405 1.40 N 302550 100 30 억 490942 N N 78 N 00 N
3 20250318 151129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 0 3 0.00 59747295 19654 47.88 3050 3080 3015 3965 2135 3050 3039.96 1.60 0 -6525 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 934 117.31 3.03 12 0.06 26.00 1006.00 4420 20241029 -31.00 2545 20240405 19.84 3895 -21.69 20250110 2980 2.35 20250311 4420 -31.00 20241029 2545 19.84 20240405 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
4 20250318 141126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3060 10 2 0.33 56144115 18474 45.01 3050 3080 3015 3965 2135 3050 3039.09 1.60 0 -6464 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 938 117.69 3.04 12 0.06 26.00 1006.00 4420 20241029 -30.77 2545 20240405 20.24 3895 -21.44 20250110 2980 2.68 20250311 4420 -30.77 20241029 2545 20.24 20240405 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
5 20250318 131125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 5 2 0.16 55267960 18187 44.31 3050 3080 3015 3965 2135 3050 3038.87 1.60 0 -6637 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 936 117.50 3.04 12 0.06 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 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
6 20250318 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3070 20 2 0.66 50479350 16616 40.48 3050 3080 3015 3965 2135 3050 3038.00 1.60 0 -5569 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 941 118.08 3.05 12 0.05 26.00 1006.00 4420 20241029 -30.54 2545 20240405 20.63 3895 -21.18 20250110 2980 3.02 20250311 4420 -30.54 20241029 2545 20.63 20240405 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
7 20250318 111126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3035 -15 5 -0.49 42192310 13896 33.85 3050 3080 3015 3965 2135 3050 3036.29 1.60 0 -5306 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 930 116.73 3.02 12 0.05 26.00 1006.00 4420 20241029 -31.33 2545 20240405 19.25 3895 -22.08 20250110 2980 1.85 20250311 4420 -31.33 20241029 2545 19.25 20240405 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
8 20250318 101128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3040 -10 5 -0.33 34356010 11319 27.58 3050 3080 3015 3965 2135 3050 3035.25 1.60 0 -5480 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 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 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
9 20250318 091131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3070 20 2 0.66 1220145 397 0.97 3050 3080 3035 3965 2135 3050 3073.41 1.60 0 -355 3126 3087 3046 3007 2966 3067 2987 31 915 100 2010 5 1 30638080 941 118.08 3.05 12 0.00 26.00 1006.00 4420 20241029 -30.54 2545 20240405 20.63 3895 -21.18 20250110 2980 3.02 20250311 4420 -30.54 20241029 2545 20.63 20240405 1.40 N 302550 100 30 억 490942 N N 1 N 00 N
10 20250317 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 -35 5 -1.13 124596620 41040 697.25 3085 3085 3005 4010 2160 3085 3035.98 1.67 0 -18571 3155 3120 3065 3030 2975 3137 3047 31 925 100 2030 5 1 30638080 934 117.31 3.03 12 0.13 26.00 1006.00 4420 20241029 -31.00 2545 20240405 19.84 3895 -21.69 20250110 2980 2.35 20250311 4420 -31.00 20241029 2545 19.84 20240405 1.38 N 302550 100 30 억 510281 N N 1 N 00 N
11 20250317 151121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3035 -50 5 -1.62 115681660 38113 647.52 3085 3085 3005 4010 2160 3085 3035.23 1.67 0 -17636 3155 3120 3065 3030 2975 3137 3047 31 925 100 2030 5 1 30638080 930 116.73 3.02 12 0.12 26.00 1006.00 4420 20241029 -31.33 2545 20240405 19.25 3895 -22.08 20250110 2980 1.85 20250311 4420 -31.33 20241029 2545 19.25 20240405 1.38 N 302550 100 30 억 510281 N N 8 N 00 N
12 20250317 141124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 -40 5 -1.30 99989540 32959 559.96 3085 3085 3005 4010 2160 3085 3033.76 1.67 0 -14581 3155 3120 3065 3030 2975 3137 3047 31 925 100 2030 5 1 30638080 933 117.12 3.03 12 0.11 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 1.38 N 302550 100 30 억 510281 N N 8 N 00 N