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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302550/price/prices-20250501.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
20250512,161021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,20,2,0.59,113891544,33405,75.57,3440,3440,3380,4380,2360,3370,3409.59,0.94,0,690,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1039,14.49,2.58,12,0.11,234.00,1314.00,4420,20241029,-23.30,2735,20240426,23.95,3895,-12.97,20250110,2980,13.76,20250311,4420,-23.30,20241029,2800,21.07,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1250,N,00,N
20250512,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,20,2,0.59,98610165,28893,65.36,3440,3440,3380,4380,2360,3370,3412.94,0.94,0,1923,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1039,14.49,2.58,12,0.09,234.00,1314.00,4420,20241029,-23.30,2735,20240426,23.95,3895,-12.97,20250110,2980,13.76,20250311,4420,-23.30,20241029,2800,21.07,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,40,2,1.19,91167260,26704,60.41,3440,3440,3380,4380,2360,3370,3413.99,0.94,0,3580,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1045,14.57,2.60,12,0.09,234.00,1314.00,4420,20241029,-22.85,2735,20240426,24.68,3895,-12.45,20250110,2980,14.43,20250311,4420,-22.85,20241029,2800,21.79,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,131031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,40,2,1.19,82155070,24055,54.42,3440,3440,3380,4380,2360,3370,3415.30,0.94,0,2091,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1045,14.57,2.60,12,0.08,234.00,1314.00,4420,20241029,-22.85,2735,20240426,24.68,3895,-12.45,20250110,2980,14.43,20250311,4420,-22.85,20241029,2800,21.79,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,121031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,50,2,1.48,65014005,19017,43.02,3440,3440,3380,4380,2360,3370,3418.73,0.94,0,2379,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1048,14.62,2.60,12,0.06,234.00,1314.00,4420,20241029,-22.62,2735,20240426,25.05,3895,-12.20,20250110,2980,14.77,20250311,4420,-22.62,20241029,2800,22.14,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,111030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,50,2,1.48,53366345,15606,35.30,3440,3440,3380,4380,2360,3370,3419.60,0.94,0,1255,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1048,14.62,2.60,12,0.05,234.00,1314.00,4420,20241029,-22.62,2735,20240426,25.05,3895,-12.20,20250110,2980,14.77,20250311,4420,-22.62,20241029,2800,22.14,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,101027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3425,55,2,1.63,21192125,6213,14.06,3440,3440,3380,4380,2360,3370,3410.93,0.94,0,117,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1049,14.64,2.61,12,0.02,234.00,1314.00,4420,20241029,-22.51,2735,20240426,25.23,3895,-12.07,20250110,2980,14.93,20250311,4420,-22.51,20241029,2800,22.32,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250512,091030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,30,2,0.89,6201040,1804,4.08,3440,3440,3380,4380,2360,3370,3437.38,0.94,0,-2,3453,3411,3368,3326,3283,3432,3347,31,1010,100,2220,5,1,30638080,1042,14.53,2.59,12,0.01,234.00,1314.00,4420,20241029,-23.08,2735,20240426,24.31,3895,-12.71,20250110,2980,14.09,20250311,4420,-23.08,20241029,2800,21.43,20240716,1.44,Y,302550,100,30 억,,287668,N,N,1294,N,00,N
20250509,161022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,148809805,44204,137.32,3355,3410,3325,4360,2350,3355,3366.43,0.96,0,-4438,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.14,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,1294,N,00,N
20250509,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,143575840,42651,132.49,3355,3410,3325,4360,2350,3355,3366.29,0.96,0,-4054,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.14,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N
20250509,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,131119905,38953,121.01,3355,3410,3325,4360,2350,3355,3366.11,0.96,0,-3214,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.13,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,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 20250512 161021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3390 20 2 0.59 113891544 33405 75.57 3440 3440 3380 4380 2360 3370 3409.59 0.94 0 690 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1039 14.49 2.58 12 0.11 234.00 1314.00 4420 20241029 -23.30 2735 20240426 23.95 3895 -12.97 20250110 2980 13.76 20250311 4420 -23.30 20241029 2800 21.07 20240716 1.44 Y 302550 100 30 억 287668 N N 1250 N 00 N
3 20250512 151032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3390 20 2 0.59 98610165 28893 65.36 3440 3440 3380 4380 2360 3370 3412.94 0.94 0 1923 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1039 14.49 2.58 12 0.09 234.00 1314.00 4420 20241029 -23.30 2735 20240426 23.95 3895 -12.97 20250110 2980 13.76 20250311 4420 -23.30 20241029 2800 21.07 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
4 20250512 141031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3410 40 2 1.19 91167260 26704 60.41 3440 3440 3380 4380 2360 3370 3413.99 0.94 0 3580 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1045 14.57 2.60 12 0.09 234.00 1314.00 4420 20241029 -22.85 2735 20240426 24.68 3895 -12.45 20250110 2980 14.43 20250311 4420 -22.85 20241029 2800 21.79 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
5 20250512 131031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3410 40 2 1.19 82155070 24055 54.42 3440 3440 3380 4380 2360 3370 3415.30 0.94 0 2091 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1045 14.57 2.60 12 0.08 234.00 1314.00 4420 20241029 -22.85 2735 20240426 24.68 3895 -12.45 20250110 2980 14.43 20250311 4420 -22.85 20241029 2800 21.79 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
6 20250512 121031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3420 50 2 1.48 65014005 19017 43.02 3440 3440 3380 4380 2360 3370 3418.73 0.94 0 2379 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1048 14.62 2.60 12 0.06 234.00 1314.00 4420 20241029 -22.62 2735 20240426 25.05 3895 -12.20 20250110 2980 14.77 20250311 4420 -22.62 20241029 2800 22.14 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
7 20250512 111030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3420 50 2 1.48 53366345 15606 35.30 3440 3440 3380 4380 2360 3370 3419.60 0.94 0 1255 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1048 14.62 2.60 12 0.05 234.00 1314.00 4420 20241029 -22.62 2735 20240426 25.05 3895 -12.20 20250110 2980 14.77 20250311 4420 -22.62 20241029 2800 22.14 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
8 20250512 101027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3425 55 2 1.63 21192125 6213 14.06 3440 3440 3380 4380 2360 3370 3410.93 0.94 0 117 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1049 14.64 2.61 12 0.02 234.00 1314.00 4420 20241029 -22.51 2735 20240426 25.23 3895 -12.07 20250110 2980 14.93 20250311 4420 -22.51 20241029 2800 22.32 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
9 20250512 091030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3400 30 2 0.89 6201040 1804 4.08 3440 3440 3380 4380 2360 3370 3437.38 0.94 0 -2 3453 3411 3368 3326 3283 3432 3347 31 1010 100 2220 5 1 30638080 1042 14.53 2.59 12 0.01 234.00 1314.00 4420 20241029 -23.08 2735 20240426 24.31 3895 -12.71 20250110 2980 14.09 20250311 4420 -23.08 20241029 2800 21.43 20240716 1.44 Y 302550 100 30 억 287668 N N 1294 N 00 N
10 20250509 161022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 15 2 0.45 148809805 44204 137.32 3355 3410 3325 4360 2350 3355 3366.43 0.96 0 -4438 3418 3386 3343 3311 3268 3402 3327 31 1005 100 2210 5 1 30638080 1033 14.40 2.56 12 0.14 234.00 1314.00 4420 20241029 -23.76 2735 20240425 23.22 3895 -13.48 20250110 2980 13.09 20250311 4420 -23.76 20241029 2800 20.36 20240716 1.45 Y 302550 100 30 억 293826 N N 1294 N 00 N
11 20250509 151032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 15 2 0.45 143575840 42651 132.49 3355 3410 3325 4360 2350 3355 3366.29 0.96 0 -4054 3418 3386 3343 3311 3268 3402 3327 31 1005 100 2210 5 1 30638080 1033 14.40 2.56 12 0.14 234.00 1314.00 4420 20241029 -23.76 2735 20240425 23.22 3895 -13.48 20250110 2980 13.09 20250311 4420 -23.76 20241029 2800 20.36 20240716 1.45 Y 302550 100 30 억 293826 N N 633 N 00 N
12 20250509 141028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 15 2 0.45 131119905 38953 121.01 3355 3410 3325 4360 2350 3355 3366.11 0.96 0 -3214 3418 3386 3343 3311 3268 3402 3327 31 1005 100 2210 5 1 30638080 1033 14.40 2.56 12 0.13 234.00 1314.00 4420 20241029 -23.76 2735 20240425 23.22 3895 -13.48 20250110 2980 13.09 20250311 4420 -23.76 20241029 2800 20.36 20240716 1.45 Y 302550 100 30 억 293826 N N 633 N 00 N