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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,0,3,0.00,109758238,33121,86.85,3325,3330,3220,4315,2325,3320,3313.80,1.31,0,-2358,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1017,14.19,2.53,12,0.11,234.00,1314.00,4420,20241029,-24.89,2545,20240405,30.45,3895,-14.76,20250110,2980,11.41,20250311,4420,-24.89,20241029,2645,25.52,20240415,1.46,Y,302550,100,30 억,,401949,N,N,427,N,00,N
20250414,151053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3312,-8,5,-0.24,103406896,31206,81.83,3325,3330,3220,4315,2325,3320,3313.69,1.31,0,-2053,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1015,14.15,2.52,12,0.10,234.00,1314.00,4420,20241029,-25.07,2545,20240405,30.14,3895,-14.97,20250110,2980,11.14,20250311,4420,-25.07,20241029,2645,25.22,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,141053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,5,2,0.15,73016675,22031,57.77,3325,3330,3220,4315,2325,3320,3314.27,1.31,0,-7596,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1019,14.21,2.53,12,0.07,234.00,1314.00,4420,20241029,-24.77,2545,20240405,30.65,3895,-14.63,20250110,2980,11.58,20250311,4420,-24.77,20241029,2645,25.71,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,131050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-5,5,-0.15,59134625,17847,46.80,3325,3330,3220,4315,2325,3320,3313.42,1.31,0,-6654,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1016,14.17,2.52,12,0.06,234.00,1314.00,4420,20241029,-25.00,2545,20240405,30.26,3895,-14.89,20250110,2980,11.24,20250311,4420,-25.00,20241029,2645,25.33,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,121053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-5,5,-0.15,38722507,11700,30.68,3325,3330,3220,4315,2325,3320,3309.62,1.31,0,-3821,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1016,14.17,2.52,12,0.04,234.00,1314.00,4420,20241029,-25.00,2545,20240405,30.26,3895,-14.89,20250110,2980,11.24,20250311,4420,-25.00,20241029,2645,25.33,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,111047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-10,5,-0.30,33245286,10047,26.35,3325,3330,3220,4315,2325,3320,3308.98,1.31,0,-3269,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1014,14.15,2.52,12,0.03,234.00,1314.00,4420,20241029,-25.11,2545,20240405,30.06,3895,-15.02,20250110,2980,11.07,20250311,4420,-25.11,20241029,2645,25.14,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,101050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-10,5,-0.30,22482266,6801,17.83,3325,3330,3220,4315,2325,3320,3305.73,1.31,0,-2778,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1014,14.15,2.52,12,0.02,234.00,1314.00,4420,20241029,-25.11,2545,20240405,30.06,3895,-15.02,20250110,2980,11.07,20250311,4420,-25.11,20241029,2645,25.14,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250414,091051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,-20,5,-0.60,6318085,1927,5.05,3325,3325,3220,4315,2325,3320,3278.72,1.31,0,-667,3390,3355,3290,3255,3190,3372,3272,31,995,100,2190,5,1,30638080,1011,14.10,2.51,12,0.01,234.00,1314.00,4420,20241029,-25.34,2545,20240405,29.67,3895,-15.28,20250110,2980,10.74,20250311,4420,-25.34,20241029,2645,24.76,20240415,1.46,Y,302550,100,30 억,,401949,N,N,565,N,00,N
20250411,161039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,124081280,37784,64.21,3260,3325,3225,4240,2290,3265,3283.96,1.30,0,3255,3345,3305,3230,3190,3115,3325,3210,31,975,100,2150,5,1,30638080,1017,14.19,2.53,12,0.12,234.00,1314.00,4420,20241029,-24.89,2545,20240405,30.45,3895,-14.76,20250110,2980,11.41,20250311,4420,-24.89,20241029,2645,25.52,20240415,1.46,Y,302550,100,30 억,,398749,N,N,565,N,00,N
20250411,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,30,2,0.92,109329125,33330,56.64,3260,3320,3225,4240,2290,3265,3280.20,1.30,0,2029,3345,3305,3230,3190,3115,3325,3210,31,975,100,2150,5,1,30638080,1010,14.08,2.51,12,0.11,234.00,1314.00,4420,20241029,-25.45,2545,20240405,29.47,3895,-15.40,20250110,2980,10.57,20250311,4420,-25.45,20241029,2645,24.57,20240415,1.46,Y,302550,100,30 억,,398749,N,N,910,N,00,N
20250411,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,15,2,0.46,95826860,29244,49.70,3260,3310,3225,4240,2290,3265,3276.80,1.30,0,2467,3345,3305,3230,3190,3115,3325,3210,31,975,100,2150,5,1,30638080,1005,14.02,2.50,12,0.10,234.00,1314.00,4420,20241029,-25.79,2545,20240405,28.88,3895,-15.79,20250110,2980,10.07,20250311,4420,-25.79,20241029,2645,24.01,20240415,1.46,Y,302550,100,30 억,,398749,N,N,910,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 20250414 161044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 0 3 0.00 109758238 33121 86.85 3325 3330 3220 4315 2325 3320 3313.80 1.31 0 -2358 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1017 14.19 2.53 12 0.11 234.00 1314.00 4420 20241029 -24.89 2545 20240405 30.45 3895 -14.76 20250110 2980 11.41 20250311 4420 -24.89 20241029 2645 25.52 20240415 1.46 Y 302550 100 30 억 401949 N N 427 N 00 N
3 20250414 151053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3312 -8 5 -0.24 103406896 31206 81.83 3325 3330 3220 4315 2325 3320 3313.69 1.31 0 -2053 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1015 14.15 2.52 12 0.10 234.00 1314.00 4420 20241029 -25.07 2545 20240405 30.14 3895 -14.97 20250110 2980 11.14 20250311 4420 -25.07 20241029 2645 25.22 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
4 20250414 141053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 5 2 0.15 73016675 22031 57.77 3325 3330 3220 4315 2325 3320 3314.27 1.31 0 -7596 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1019 14.21 2.53 12 0.07 234.00 1314.00 4420 20241029 -24.77 2545 20240405 30.65 3895 -14.63 20250110 2980 11.58 20250311 4420 -24.77 20241029 2645 25.71 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
5 20250414 131050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 -5 5 -0.15 59134625 17847 46.80 3325 3330 3220 4315 2325 3320 3313.42 1.31 0 -6654 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1016 14.17 2.52 12 0.06 234.00 1314.00 4420 20241029 -25.00 2545 20240405 30.26 3895 -14.89 20250110 2980 11.24 20250311 4420 -25.00 20241029 2645 25.33 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
6 20250414 121053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 -5 5 -0.15 38722507 11700 30.68 3325 3330 3220 4315 2325 3320 3309.62 1.31 0 -3821 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1016 14.17 2.52 12 0.04 234.00 1314.00 4420 20241029 -25.00 2545 20240405 30.26 3895 -14.89 20250110 2980 11.24 20250311 4420 -25.00 20241029 2645 25.33 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
7 20250414 111047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3310 -10 5 -0.30 33245286 10047 26.35 3325 3330 3220 4315 2325 3320 3308.98 1.31 0 -3269 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1014 14.15 2.52 12 0.03 234.00 1314.00 4420 20241029 -25.11 2545 20240405 30.06 3895 -15.02 20250110 2980 11.07 20250311 4420 -25.11 20241029 2645 25.14 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
8 20250414 101050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3310 -10 5 -0.30 22482266 6801 17.83 3325 3330 3220 4315 2325 3320 3305.73 1.31 0 -2778 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1014 14.15 2.52 12 0.02 234.00 1314.00 4420 20241029 -25.11 2545 20240405 30.06 3895 -15.02 20250110 2980 11.07 20250311 4420 -25.11 20241029 2645 25.14 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
9 20250414 091051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 -20 5 -0.60 6318085 1927 5.05 3325 3325 3220 4315 2325 3320 3278.72 1.31 0 -667 3390 3355 3290 3255 3190 3372 3272 31 995 100 2190 5 1 30638080 1011 14.10 2.51 12 0.01 234.00 1314.00 4420 20241029 -25.34 2545 20240405 29.67 3895 -15.28 20250110 2980 10.74 20250311 4420 -25.34 20241029 2645 24.76 20240415 1.46 Y 302550 100 30 억 401949 N N 565 N 00 N
10 20250411 161039 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 124081280 37784 64.21 3260 3325 3225 4240 2290 3265 3283.96 1.30 0 3255 3345 3305 3230 3190 3115 3325 3210 31 975 100 2150 5 1 30638080 1017 14.19 2.53 12 0.12 234.00 1314.00 4420 20241029 -24.89 2545 20240405 30.45 3895 -14.76 20250110 2980 11.41 20250311 4420 -24.89 20241029 2645 25.52 20240415 1.46 Y 302550 100 30 억 398749 N N 565 N 00 N
11 20250411 151049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 30 2 0.92 109329125 33330 56.64 3260 3320 3225 4240 2290 3265 3280.20 1.30 0 2029 3345 3305 3230 3190 3115 3325 3210 31 975 100 2150 5 1 30638080 1010 14.08 2.51 12 0.11 234.00 1314.00 4420 20241029 -25.45 2545 20240405 29.47 3895 -15.40 20250110 2980 10.57 20250311 4420 -25.45 20241029 2645 24.57 20240415 1.46 Y 302550 100 30 억 398749 N N 910 N 00 N
12 20250411 141047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 15 2 0.46 95826860 29244 49.70 3260 3310 3225 4240 2290 3265 3276.80 1.30 0 2467 3345 3305 3230 3190 3115 3325 3210 31 975 100 2150 5 1 30638080 1005 14.02 2.50 12 0.10 234.00 1314.00 4420 20241029 -25.79 2545 20240405 28.88 3895 -15.79 20250110 2980 10.07 20250311 4420 -25.79 20241029 2645 24.01 20240415 1.46 Y 302550 100 30 억 398749 N N 910 N 00 N