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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302550/price/prices-20250401.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
20250407,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3155,-125,5,-3.81,306261920,96955,76.42,3255,3275,3095,4260,2300,3280,3158.80,1.23,0,-16024,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,967,13.48,2.40,12,0.32,234.00,1314.00,4420,20241029,-28.62,2545,20240405,23.97,3895,-19.00,20250110,2980,5.87,20250311,4420,-28.62,20241029,2615,20.65,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-145,5,-4.42,293970235,93058,73.35,3255,3275,3095,4260,2300,3280,3159.00,1.23,0,-13118,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,961,13.40,2.39,12,0.30,234.00,1314.00,4420,20241029,-29.07,2545,20240405,23.18,3895,-19.51,20250110,2980,5.20,20250311,4420,-29.07,20241029,2615,19.89,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,141021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-135,5,-4.12,235981520,74579,58.79,3255,3275,3095,4260,2300,3280,3164.18,1.23,0,-16678,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,964,13.44,2.39,12,0.24,234.00,1314.00,4420,20241029,-28.85,2545,20240405,23.58,3895,-19.26,20250110,2980,5.54,20250311,4420,-28.85,20241029,2615,20.27,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,131019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-110,5,-3.35,159811255,50433,39.75,3255,3275,3095,4260,2300,3280,3168.78,1.23,0,-11589,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,971,13.55,2.41,12,0.16,234.00,1314.00,4420,20241029,-28.28,2545,20240405,24.56,3895,-18.61,20250110,2980,6.38,20250311,4420,-28.28,20241029,2615,21.22,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,121017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3185,-95,5,-2.90,128108095,40449,31.88,3255,3275,3095,4260,2300,3280,3167.15,1.23,0,-5489,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,976,13.61,2.42,12,0.13,234.00,1314.00,4420,20241029,-27.94,2545,20240405,25.15,3895,-18.23,20250110,2980,6.88,20250311,4420,-27.94,20241029,2615,21.80,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,111019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,-105,5,-3.20,107473735,33955,26.76,3255,3275,3095,4260,2300,3280,3165.18,1.23,0,-1559,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,973,13.57,2.42,12,0.11,234.00,1314.00,4420,20241029,-28.17,2545,20240405,24.75,3895,-18.49,20250110,2980,6.54,20250311,4420,-28.17,20241029,2615,21.41,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,101019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-110,5,-3.35,81114115,25655,20.22,3255,3275,3095,4260,2300,3280,3161.72,1.23,0,-3439,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,971,13.55,2.41,12,0.08,234.00,1314.00,4420,20241029,-28.28,2545,20240405,24.56,3895,-18.61,20250110,2980,6.38,20250311,4420,-28.28,20241029,2615,21.22,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250407,091020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-135,5,-4.12,12280600,3890,3.07,3255,3275,3095,4260,2300,3280,3156.93,1.23,0,-1180,3396,3337,3256,3197,3116,3367,3227,31,980,100,2160,5,1,30638080,964,13.44,2.39,12,0.01,234.00,1314.00,4420,20241029,-28.85,2545,20240405,23.58,3895,-19.26,20250110,2980,5.54,20250311,4420,-28.85,20241029,2615,20.27,20240408,1.47,Y,302550,100,30 억,,375510,N,N,1106,N,00,N
20250404,161015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,55,2,1.71,413205226,126844,83.39,3225,3315,3175,4190,2260,3225,3257.59,1.22,0,472,3361,3292,3216,3147,3071,3327,3182,31,965,100,2120,5,1,30638080,1005,14.02,2.50,12,0.41,234.00,1314.00,4420,20241029,-25.79,2545,20240405,28.88,3895,-15.79,20250110,2980,10.07,20250311,4420,-25.79,20241029,2545,28.88,20240405,1.45,Y,302550,100,30 억,,375266,N,N,1106,N,00,N
20250404,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,70,2,2.17,405572061,124512,81.85,3225,3315,3175,4190,2260,3225,3257.29,1.22,0,-393,3361,3292,3216,3147,3071,3327,3182,31,965,100,2120,5,1,30638080,1010,14.08,2.51,12,0.41,234.00,1314.00,4420,20241029,-25.45,2545,20240405,29.47,3895,-15.40,20250110,2980,10.57,20250311,4420,-25.45,20241029,2545,29.47,20240405,1.45,Y,302550,100,30 억,,375266,N,N,0,N,00,N
20250404,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,0,3,0.00,337975546,103833,68.26,3225,3300,3175,4190,2260,3225,3254.99,1.22,0,-1086,3361,3292,3216,3147,3071,3327,3182,31,965,100,2120,5,1,30638080,988,13.78,2.45,12,0.34,234.00,1314.00,4420,20241029,-27.04,2545,20240405,26.72,3895,-17.20,20250110,2980,8.22,20250311,4420,-27.04,20241029,2545,26.72,20240405,1.45,Y,302550,100,30 억,,375266,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 20250407 161016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3155 -125 5 -3.81 306261920 96955 76.42 3255 3275 3095 4260 2300 3280 3158.80 1.23 0 -16024 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 967 13.48 2.40 12 0.32 234.00 1314.00 4420 20241029 -28.62 2545 20240405 23.97 3895 -19.00 20250110 2980 5.87 20250311 4420 -28.62 20241029 2615 20.65 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
3 20250407 151023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3135 -145 5 -4.42 293970235 93058 73.35 3255 3275 3095 4260 2300 3280 3159.00 1.23 0 -13118 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 961 13.40 2.39 12 0.30 234.00 1314.00 4420 20241029 -29.07 2545 20240405 23.18 3895 -19.51 20250110 2980 5.20 20250311 4420 -29.07 20241029 2615 19.89 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
4 20250407 141021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 -135 5 -4.12 235981520 74579 58.79 3255 3275 3095 4260 2300 3280 3164.18 1.23 0 -16678 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 964 13.44 2.39 12 0.24 234.00 1314.00 4420 20241029 -28.85 2545 20240405 23.58 3895 -19.26 20250110 2980 5.54 20250311 4420 -28.85 20241029 2615 20.27 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
5 20250407 131019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 -110 5 -3.35 159811255 50433 39.75 3255 3275 3095 4260 2300 3280 3168.78 1.23 0 -11589 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 971 13.55 2.41 12 0.16 234.00 1314.00 4420 20241029 -28.28 2545 20240405 24.56 3895 -18.61 20250110 2980 6.38 20250311 4420 -28.28 20241029 2615 21.22 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
6 20250407 121017 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3185 -95 5 -2.90 128108095 40449 31.88 3255 3275 3095 4260 2300 3280 3167.15 1.23 0 -5489 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 976 13.61 2.42 12 0.13 234.00 1314.00 4420 20241029 -27.94 2545 20240405 25.15 3895 -18.23 20250110 2980 6.88 20250311 4420 -27.94 20241029 2615 21.80 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
7 20250407 111019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 -105 5 -3.20 107473735 33955 26.76 3255 3275 3095 4260 2300 3280 3165.18 1.23 0 -1559 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 973 13.57 2.42 12 0.11 234.00 1314.00 4420 20241029 -28.17 2545 20240405 24.75 3895 -18.49 20250110 2980 6.54 20250311 4420 -28.17 20241029 2615 21.41 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
8 20250407 101019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 -110 5 -3.35 81114115 25655 20.22 3255 3275 3095 4260 2300 3280 3161.72 1.23 0 -3439 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 971 13.55 2.41 12 0.08 234.00 1314.00 4420 20241029 -28.28 2545 20240405 24.56 3895 -18.61 20250110 2980 6.38 20250311 4420 -28.28 20241029 2615 21.22 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
9 20250407 091020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 -135 5 -4.12 12280600 3890 3.07 3255 3275 3095 4260 2300 3280 3156.93 1.23 0 -1180 3396 3337 3256 3197 3116 3367 3227 31 980 100 2160 5 1 30638080 964 13.44 2.39 12 0.01 234.00 1314.00 4420 20241029 -28.85 2545 20240405 23.58 3895 -19.26 20250110 2980 5.54 20250311 4420 -28.85 20241029 2615 20.27 20240408 1.47 Y 302550 100 30 억 375510 N N 1106 N 00 N
10 20250404 161015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 55 2 1.71 413205226 126844 83.39 3225 3315 3175 4190 2260 3225 3257.59 1.22 0 472 3361 3292 3216 3147 3071 3327 3182 31 965 100 2120 5 1 30638080 1005 14.02 2.50 12 0.41 234.00 1314.00 4420 20241029 -25.79 2545 20240405 28.88 3895 -15.79 20250110 2980 10.07 20250311 4420 -25.79 20241029 2545 28.88 20240405 1.45 Y 302550 100 30 억 375266 N N 1106 N 00 N
11 20250404 151026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 70 2 2.17 405572061 124512 81.85 3225 3315 3175 4190 2260 3225 3257.29 1.22 0 -393 3361 3292 3216 3147 3071 3327 3182 31 965 100 2120 5 1 30638080 1010 14.08 2.51 12 0.41 234.00 1314.00 4420 20241029 -25.45 2545 20240405 29.47 3895 -15.40 20250110 2980 10.57 20250311 4420 -25.45 20241029 2545 29.47 20240405 1.45 Y 302550 100 30 억 375266 N N 0 N 00 N
12 20250404 141028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3225 0 3 0.00 337975546 103833 68.26 3225 3300 3175 4190 2260 3225 3254.99 1.22 0 -1086 3361 3292 3216 3147 3071 3327 3182 31 965 100 2120 5 1 30638080 988 13.78 2.45 12 0.34 234.00 1314.00 4420 20241029 -27.04 2545 20240405 26.72 3895 -17.20 20250110 2980 8.22 20250311 4420 -27.04 20241029 2545 26.72 20240405 1.45 Y 302550 100 30 억 375266 N N 0 N 00 N