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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-50,5,-1.58,120420476,38433,128.05,3235,3235,3105,4120,2220,3170,3133.31,1.55,0,1167,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,956,120.00,3.10,12,0.13,26.00,1006.00,4420,20241029,-29.41,2545,20240405,22.59,3895,-19.90,20250110,3100,0.65,20250304,4420,-29.41,20241029,2545,22.59,20240405,1.43,N,302550,100,30 억,,475989,N,N,162,N,00,N
20250306,151044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-35,5,-1.10,85597691,27266,90.84,3235,3235,3105,4120,2220,3170,3139.36,1.55,0,-1507,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,961,120.58,3.12,12,0.09,26.00,1006.00,4420,20241029,-29.07,2545,20240405,23.18,3895,-19.51,20250110,3100,1.13,20250304,4420,-29.07,20241029,2545,23.18,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,141044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-20,5,-0.63,77724801,24761,82.50,3235,3235,3105,4120,2220,3170,3139.00,1.55,0,-558,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,965,121.15,3.13,12,0.08,26.00,1006.00,4420,20241029,-28.73,2545,20240405,23.77,3895,-19.13,20250110,3100,1.61,20250304,4420,-28.73,20241029,2545,23.77,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,131044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,-10,5,-0.32,58171041,18517,61.69,3235,3235,3105,4120,2220,3170,3141.49,1.55,0,-1825,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,968,121.54,3.14,12,0.06,26.00,1006.00,4420,20241029,-28.51,2545,20240405,24.17,3895,-18.87,20250110,3100,1.94,20250304,4420,-28.51,20241029,2545,24.17,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,121043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,-45,5,-1.42,56647031,18031,60.07,3235,3235,3105,4120,2220,3170,3141.65,1.55,0,-1651,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,957,120.19,3.11,12,0.06,26.00,1006.00,4420,20241029,-29.30,2545,20240405,22.79,3895,-19.77,20250110,3100,0.81,20250304,4420,-29.30,20241029,2545,22.79,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,111040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,-10,5,-0.32,46304165,14733,49.09,3235,3235,3105,4120,2220,3170,3142.89,1.55,0,-1835,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,968,121.54,3.14,12,0.05,26.00,1006.00,4420,20241029,-28.51,2545,20240405,24.17,3895,-18.87,20250110,3100,1.94,20250304,4420,-28.51,20241029,2545,24.17,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,101042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-25,5,-0.79,43527340,13849,46.14,3235,3235,3105,4120,2220,3170,3143.00,1.55,0,-1797,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,964,120.96,3.13,12,0.05,26.00,1006.00,4420,20241029,-28.85,2545,20240405,23.58,3895,-19.26,20250110,3100,1.45,20250304,4420,-28.85,20241029,2545,23.58,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250306,091047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,0,3,0.00,16337670,5170,17.22,3235,3235,3105,4120,2220,3170,3160.09,1.55,0,-2044,3240,3205,3170,3135,3100,3205,3135,31,950,100,2090,5,1,30638080,971,121.92,3.15,12,0.02,26.00,1006.00,4420,20241029,-28.28,2545,20240405,24.56,3895,-18.61,20250110,3100,2.26,20250304,4420,-28.28,20241029,2545,24.56,20240405,1.43,N,302550,100,30 억,,475989,N,N,9,N,00,N
20250305,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,0,3,0.00,93301767,29493,115.91,3170,3205,3135,4120,2220,3170,3163.52,1.57,0,-6130,3216,3192,3146,3122,3076,3205,3135,31,950,100,2090,5,1,30638080,971,121.92,3.15,12,0.10,26.00,1006.00,4420,20241029,-28.28,2545,20240405,24.56,3895,-18.61,20250110,3100,2.26,20250304,4420,-28.28,20241029,2545,24.56,20240405,1.41,N,302550,100,30 억,,482299,N,N,9,N,00,N
20250305,151036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,20,2,0.63,82047657,25946,101.97,3170,3205,3135,4120,2220,3170,3162.25,1.57,0,-5654,3216,3192,3146,3122,3076,3205,3135,31,950,100,2090,5,1,30638080,977,122.69,3.17,12,0.08,26.00,1006.00,4420,20241029,-27.83,2545,20240405,25.34,3895,-18.10,20250110,3100,2.90,20250304,4420,-27.83,20241029,2545,25.34,20240405,1.41,N,302550,100,30 억,,482299,N,N,2,N,00,N
20250305,141035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-20,5,-0.63,59537055,18800,73.88,3170,3205,3135,4120,2220,3170,3166.86,1.57,0,-4990,3216,3192,3146,3122,3076,3205,3135,31,950,100,2090,5,1,30638080,965,121.15,3.13,12,0.06,26.00,1006.00,4420,20241029,-28.73,2545,20240405,23.77,3895,-19.13,20250110,3100,1.61,20250304,4420,-28.73,20241029,2545,23.77,20240405,1.41,N,302550,100,30 억,,482299,N,N,2,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 20250306 161044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 -50 5 -1.58 120420476 38433 128.05 3235 3235 3105 4120 2220 3170 3133.31 1.55 0 1167 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 956 120.00 3.10 12 0.13 26.00 1006.00 4420 20241029 -29.41 2545 20240405 22.59 3895 -19.90 20250110 3100 0.65 20250304 4420 -29.41 20241029 2545 22.59 20240405 1.43 N 302550 100 30 억 475989 N N 162 N 00 N
3 20250306 151044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3135 -35 5 -1.10 85597691 27266 90.84 3235 3235 3105 4120 2220 3170 3139.36 1.55 0 -1507 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 961 120.58 3.12 12 0.09 26.00 1006.00 4420 20241029 -29.07 2545 20240405 23.18 3895 -19.51 20250110 3100 1.13 20250304 4420 -29.07 20241029 2545 23.18 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
4 20250306 141044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -20 5 -0.63 77724801 24761 82.50 3235 3235 3105 4120 2220 3170 3139.00 1.55 0 -558 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 965 121.15 3.13 12 0.08 26.00 1006.00 4420 20241029 -28.73 2545 20240405 23.77 3895 -19.13 20250110 3100 1.61 20250304 4420 -28.73 20241029 2545 23.77 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
5 20250306 131044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 -10 5 -0.32 58171041 18517 61.69 3235 3235 3105 4120 2220 3170 3141.49 1.55 0 -1825 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 968 121.54 3.14 12 0.06 26.00 1006.00 4420 20241029 -28.51 2545 20240405 24.17 3895 -18.87 20250110 3100 1.94 20250304 4420 -28.51 20241029 2545 24.17 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
6 20250306 121043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3125 -45 5 -1.42 56647031 18031 60.07 3235 3235 3105 4120 2220 3170 3141.65 1.55 0 -1651 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 957 120.19 3.11 12 0.06 26.00 1006.00 4420 20241029 -29.30 2545 20240405 22.79 3895 -19.77 20250110 3100 0.81 20250304 4420 -29.30 20241029 2545 22.79 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
7 20250306 111040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 -10 5 -0.32 46304165 14733 49.09 3235 3235 3105 4120 2220 3170 3142.89 1.55 0 -1835 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 968 121.54 3.14 12 0.05 26.00 1006.00 4420 20241029 -28.51 2545 20240405 24.17 3895 -18.87 20250110 3100 1.94 20250304 4420 -28.51 20241029 2545 24.17 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
8 20250306 101042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 -25 5 -0.79 43527340 13849 46.14 3235 3235 3105 4120 2220 3170 3143.00 1.55 0 -1797 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 964 120.96 3.13 12 0.05 26.00 1006.00 4420 20241029 -28.85 2545 20240405 23.58 3895 -19.26 20250110 3100 1.45 20250304 4420 -28.85 20241029 2545 23.58 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
9 20250306 091047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 0 3 0.00 16337670 5170 17.22 3235 3235 3105 4120 2220 3170 3160.09 1.55 0 -2044 3240 3205 3170 3135 3100 3205 3135 31 950 100 2090 5 1 30638080 971 121.92 3.15 12 0.02 26.00 1006.00 4420 20241029 -28.28 2545 20240405 24.56 3895 -18.61 20250110 3100 2.26 20250304 4420 -28.28 20241029 2545 24.56 20240405 1.43 N 302550 100 30 억 475989 N N 9 N 00 N
10 20250305 161031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 0 3 0.00 93301767 29493 115.91 3170 3205 3135 4120 2220 3170 3163.52 1.57 0 -6130 3216 3192 3146 3122 3076 3205 3135 31 950 100 2090 5 1 30638080 971 121.92 3.15 12 0.10 26.00 1006.00 4420 20241029 -28.28 2545 20240405 24.56 3895 -18.61 20250110 3100 2.26 20250304 4420 -28.28 20241029 2545 24.56 20240405 1.41 N 302550 100 30 억 482299 N N 9 N 00 N
11 20250305 151036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3190 20 2 0.63 82047657 25946 101.97 3170 3205 3135 4120 2220 3170 3162.25 1.57 0 -5654 3216 3192 3146 3122 3076 3205 3135 31 950 100 2090 5 1 30638080 977 122.69 3.17 12 0.08 26.00 1006.00 4420 20241029 -27.83 2545 20240405 25.34 3895 -18.10 20250110 3100 2.90 20250304 4420 -27.83 20241029 2545 25.34 20240405 1.41 N 302550 100 30 억 482299 N N 2 N 00 N
12 20250305 141035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -20 5 -0.63 59537055 18800 73.88 3170 3205 3135 4120 2220 3170 3166.86 1.57 0 -4990 3216 3192 3146 3122 3076 3205 3135 31 950 100 2090 5 1 30638080 965 121.15 3.13 12 0.06 26.00 1006.00 4420 20241029 -28.73 2545 20240405 23.77 3895 -19.13 20250110 3100 1.61 20250304 4420 -28.73 20241029 2545 23.77 20240405 1.41 N 302550 100 30 억 482299 N N 2 N 00 N