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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-35,5,-1.15,136146207,45061,157.98,3095,3095,3000,3970,2140,3055,3021.38,1.65,0,-10798,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,925,116.15,3.00,12,0.15,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3040,-15,5,-0.49,118092407,39088,137.04,3095,3095,3000,3970,2140,3055,3021.19,1.65,0,-9038,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,931,116.92,3.02,12,0.13,26.00,1006.00,4420,20241029,-31.22,2545,20240405,19.45,3895,-21.95,20250110,2980,2.01,20250311,4420,-31.22,20241029,2545,19.45,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-35,5,-1.15,111053387,36758,128.87,3095,3095,3000,3970,2140,3055,3021.20,1.65,0,-9550,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,925,116.15,3.00,12,0.12,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,131112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-25,5,-0.82,76936555,25428,89.15,3095,3095,3000,3970,2140,3055,3025.66,1.65,0,-12423,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,928,116.54,3.01,12,0.08,26.00,1006.00,4420,20241029,-31.45,2545,20240405,19.06,3895,-22.21,20250110,2980,1.68,20250311,4420,-31.45,20241029,2545,19.06,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-10,5,-0.33,60593155,20019,70.19,3095,3095,3000,3970,2140,3055,3026.78,1.65,0,-8770,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,933,117.12,3.03,12,0.07,26.00,1006.00,4420,20241029,-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,,506570,N,N,3,N,00,N
20250313,111114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-25,5,-0.82,53278890,17606,61.73,3095,3095,3000,3970,2140,3055,3026.18,1.65,0,-7246,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,928,116.54,3.01,12,0.06,26.00,1006.00,4420,20241029,-31.45,2545,20240405,19.06,3895,-22.21,20250110,2980,1.68,20250311,4420,-31.45,20241029,2545,19.06,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,101112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,-35,5,-1.15,35873275,11853,41.56,3095,3095,3000,3970,2140,3055,3026.51,1.65,0,-6217,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,925,116.15,3.00,12,0.04,26.00,1006.00,4420,20241029,-31.67,2545,20240405,18.66,3895,-22.46,20250110,2980,1.34,20250311,4420,-31.67,20241029,2545,18.66,20240405,1.38,N,302550,100,30 억,,506570,N,N,3,N,00,N
20250313,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-5,5,-0.16,9292645,3049,10.69,3095,3095,3005,3970,2140,3055,3047.77,1.65,0,-2793,3118,3086,3048,3016,2978,3102,3032,31,915,100,2010,5,1,30638080,934,117.31,3.03,12,0.01,26.00,1006.00,4420,20241029,-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,,506570,N,N,3,N,00,N
20250312,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,40,2,1.33,86932405,28523,65.74,3015,3080,3010,3915,2115,3015,3047.80,1.61,0,13074,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,936,117.50,3.04,12,0.09,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,493496,N,N,3,N,00,N
20250312,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3055,40,2,1.33,82735540,27148,62.57,3015,3080,3010,3915,2115,3015,3047.57,1.61,0,14021,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,936,117.50,3.04,12,0.09,26.00,1006.00,4420,20241029,-30.88,2545,20240405,20.04,3895,-21.57,20250110,2980,2.52,20250311,4420,-30.88,20241029,2545,20.04,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,N,00,N
20250312,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,60,2,1.99,72835260,23907,55.10,3015,3080,3010,3915,2115,3015,3046.61,1.61,0,12147,3111,3062,3021,2972,2931,3042,2952,31,900,100,1980,5,1,30638080,942,118.27,3.06,12,0.08,26.00,1006.00,4420,20241029,-30.43,2545,20240405,20.83,3895,-21.05,20250110,2980,3.19,20250311,4420,-30.43,20241029,2545,20.83,20240405,1.39,N,302550,100,30 억,,493496,N,N,12,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 20250313 161112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -35 5 -1.15 136146207 45061 157.98 3095 3095 3000 3970 2140 3055 3021.38 1.65 0 -10798 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 925 116.15 3.00 12 0.15 26.00 1006.00 4420 20241029 -31.67 2545 20240405 18.66 3895 -22.46 20250110 2980 1.34 20250311 4420 -31.67 20241029 2545 18.66 20240405 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
3 20250313 151112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3040 -15 5 -0.49 118092407 39088 137.04 3095 3095 3000 3970 2140 3055 3021.19 1.65 0 -9038 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 931 116.92 3.02 12 0.13 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 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
4 20250313 141112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -35 5 -1.15 111053387 36758 128.87 3095 3095 3000 3970 2140 3055 3021.20 1.65 0 -9550 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 925 116.15 3.00 12 0.12 26.00 1006.00 4420 20241029 -31.67 2545 20240405 18.66 3895 -22.46 20250110 2980 1.34 20250311 4420 -31.67 20241029 2545 18.66 20240405 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
5 20250313 131112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 -25 5 -0.82 76936555 25428 89.15 3095 3095 3000 3970 2140 3055 3025.66 1.65 0 -12423 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 928 116.54 3.01 12 0.08 26.00 1006.00 4420 20241029 -31.45 2545 20240405 19.06 3895 -22.21 20250110 2980 1.68 20250311 4420 -31.45 20241029 2545 19.06 20240405 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
6 20250313 121112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 -10 5 -0.33 60593155 20019 70.19 3095 3095 3000 3970 2140 3055 3026.78 1.65 0 -8770 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 933 117.12 3.03 12 0.07 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 506570 N N 3 N 00 N
7 20250313 111114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 -25 5 -0.82 53278890 17606 61.73 3095 3095 3000 3970 2140 3055 3026.18 1.65 0 -7246 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 928 116.54 3.01 12 0.06 26.00 1006.00 4420 20241029 -31.45 2545 20240405 19.06 3895 -22.21 20250110 2980 1.68 20250311 4420 -31.45 20241029 2545 19.06 20240405 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
8 20250313 101112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3020 -35 5 -1.15 35873275 11853 41.56 3095 3095 3000 3970 2140 3055 3026.51 1.65 0 -6217 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 925 116.15 3.00 12 0.04 26.00 1006.00 4420 20241029 -31.67 2545 20240405 18.66 3895 -22.46 20250110 2980 1.34 20250311 4420 -31.67 20241029 2545 18.66 20240405 1.38 N 302550 100 30 억 506570 N N 3 N 00 N
9 20250313 091115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 -5 5 -0.16 9292645 3049 10.69 3095 3095 3005 3970 2140 3055 3047.77 1.65 0 -2793 3118 3086 3048 3016 2978 3102 3032 31 915 100 2010 5 1 30638080 934 117.31 3.03 12 0.01 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 506570 N N 3 N 00 N
10 20250312 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 40 2 1.33 86932405 28523 65.74 3015 3080 3010 3915 2115 3015 3047.80 1.61 0 13074 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 936 117.50 3.04 12 0.09 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 1.39 N 302550 100 30 억 493496 N N 3 N 00 N
11 20250312 151107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3055 40 2 1.33 82735540 27148 62.57 3015 3080 3010 3915 2115 3015 3047.57 1.61 0 14021 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 936 117.50 3.04 12 0.09 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 1.39 N 302550 100 30 억 493496 N N 12 N 00 N
12 20250312 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 60 2 1.99 72835260 23907 55.10 3015 3080 3010 3915 2115 3015 3046.61 1.61 0 12147 3111 3062 3021 2972 2931 3042 2952 31 900 100 1980 5 1 30638080 942 118.27 3.06 12 0.08 26.00 1006.00 4420 20241029 -30.43 2545 20240405 20.83 3895 -21.05 20250110 2980 3.19 20250311 4420 -30.43 20241029 2545 20.83 20240405 1.39 N 302550 100 30 억 493496 N N 12 N 00 N