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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048870/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
20250411,160500,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2910,170,2,6.20,906935000,319579,281.74,2720,2910,2720,3560,1920,2740,2837.91,14.63,0,89233,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2407,23.28,1.32,12,0.39,125.00,2209.00,3625,20240905,-19.72,2100,20240805,38.57,3080,-5.52,20250224,2525,15.25,20250409,3625,-19.72,20240905,2100,38.57,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,5444,N,00,N
20250411,150504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,150,2,5.47,802240575,283503,249.93,2720,2900,2720,3560,1920,2740,2829.74,14.63,0,79118,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2391,23.12,1.31,12,0.34,125.00,2209.00,3625,20240905,-20.28,2100,20240805,37.62,3080,-6.17,20250224,2525,14.46,20250409,3625,-20.28,20240905,2100,37.62,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,140503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2875,135,2,4.93,671998045,237937,209.76,2720,2900,2720,3560,1920,2740,2824.27,14.63,0,57032,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2378,23.00,1.30,12,0.29,125.00,2209.00,3625,20240905,-20.69,2100,20240805,36.90,3080,-6.66,20250224,2525,13.86,20250409,3625,-20.69,20240905,2100,36.90,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,130504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,150,2,5.47,561570055,199547,175.92,2720,2890,2720,3560,1920,2740,2814.22,14.63,0,47500,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2391,23.12,1.31,12,0.24,125.00,2209.00,3625,20240905,-20.28,2100,20240805,37.62,3080,-6.17,20250224,2525,14.46,20250409,3625,-20.28,20240905,2100,37.62,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,120505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2845,105,2,3.83,396803145,142035,125.22,2720,2850,2720,3560,1920,2740,2793.70,14.63,0,37304,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2353,22.76,1.29,12,0.17,125.00,2209.00,3625,20240905,-21.52,2100,20240805,35.48,3080,-7.63,20250224,2525,12.67,20250409,3625,-21.52,20240905,2100,35.48,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,110504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2805,65,2,2.37,299804230,107550,94.82,2720,2830,2720,3560,1920,2740,2787.58,14.63,0,25062,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2320,22.44,1.27,12,0.13,125.00,2209.00,3625,20240905,-22.62,2100,20240805,33.57,3080,-8.93,20250224,2525,11.09,20250409,3625,-22.62,20240905,2100,33.57,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,100505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,55,2,2.01,147638040,52821,46.57,2720,2830,2720,3560,1920,2740,2795.06,14.63,0,5266,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2312,22.36,1.27,12,0.06,125.00,2209.00,3625,20240905,-22.90,2100,20240805,33.10,3080,-9.25,20250224,2525,10.69,20250409,3625,-22.90,20240905,2100,33.10,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250411,090508,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,45,2,1.64,36784235,13306,11.73,2720,2795,2720,3560,1920,2740,2764.48,14.63,0,9752,2780,2760,2720,2700,2660,2770,2710,414,820,500,2020,5,1,82723147,2304,22.28,1.26,12,0.02,125.00,2209.00,3625,20240905,-23.17,2100,20240805,32.62,3080,-9.58,20250224,2525,10.30,20250409,3625,-23.17,20240905,2100,32.62,20240805,3.52,Y,048870,500,413 억,,12105979,N,N,4578,N,00,N
20250410,160501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2740,145,2,5.59,307321925,113431,57.98,2710,2740,2680,3370,1820,2595,2709.33,14.57,0,52629,2701,2647,2586,2532,2471,2675,2560,414,775,500,1920,5,1,82723147,2267,21.92,1.24,12,0.14,125.00,2209.00,3625,20240905,-24.41,2100,20240805,30.48,3080,-11.04,20250224,2525,8.51,20250409,3625,-24.41,20240905,2100,30.48,20240805,3.50,Y,048870,500,413 억,,12053700,N,N,4578,N,00,N
20250410,150503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2715,120,2,4.62,258210000,95426,48.78,2710,2740,2680,3370,1820,2595,2705.87,14.57,0,45805,2701,2647,2586,2532,2471,2675,2560,414,775,500,1920,5,1,82723147,2246,21.72,1.23,12,0.12,125.00,2209.00,3625,20240905,-25.10,2100,20240805,29.29,3080,-11.85,20250224,2525,7.52,20250409,3625,-25.10,20240905,2100,29.29,20240805,3.50,Y,048870,500,413 억,,12053700,N,N,5184,N,00,N
20250410,140503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2710,115,2,4.43,231159610,85436,43.67,2710,2740,2680,3370,1820,2595,2705.65,14.57,0,40041,2701,2647,2586,2532,2471,2675,2560,414,775,500,1920,5,1,82723147,2242,21.68,1.23,12,0.10,125.00,2209.00,3625,20240905,-25.24,2100,20240805,29.05,3080,-12.01,20250224,2525,7.33,20250409,3625,-25.24,20240905,2100,29.05,20240805,3.50,Y,048870,500,413 억,,12053700,N,N,5184,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 20250411 160500 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2910 170 2 6.20 906935000 319579 281.74 2720 2910 2720 3560 1920 2740 2837.91 14.63 0 89233 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2407 23.28 1.32 12 0.39 125.00 2209.00 3625 20240905 -19.72 2100 20240805 38.57 3080 -5.52 20250224 2525 15.25 20250409 3625 -19.72 20240905 2100 38.57 20240805 3.52 Y 048870 500 413 억 12105979 N N 5444 N 00 N
3 20250411 150504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 150 2 5.47 802240575 283503 249.93 2720 2900 2720 3560 1920 2740 2829.74 14.63 0 79118 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2391 23.12 1.31 12 0.34 125.00 2209.00 3625 20240905 -20.28 2100 20240805 37.62 3080 -6.17 20250224 2525 14.46 20250409 3625 -20.28 20240905 2100 37.62 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
4 20250411 140503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2875 135 2 4.93 671998045 237937 209.76 2720 2900 2720 3560 1920 2740 2824.27 14.63 0 57032 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2378 23.00 1.30 12 0.29 125.00 2209.00 3625 20240905 -20.69 2100 20240805 36.90 3080 -6.66 20250224 2525 13.86 20250409 3625 -20.69 20240905 2100 36.90 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
5 20250411 130504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 150 2 5.47 561570055 199547 175.92 2720 2890 2720 3560 1920 2740 2814.22 14.63 0 47500 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2391 23.12 1.31 12 0.24 125.00 2209.00 3625 20240905 -20.28 2100 20240805 37.62 3080 -6.17 20250224 2525 14.46 20250409 3625 -20.28 20240905 2100 37.62 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
6 20250411 120505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2845 105 2 3.83 396803145 142035 125.22 2720 2850 2720 3560 1920 2740 2793.70 14.63 0 37304 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2353 22.76 1.29 12 0.17 125.00 2209.00 3625 20240905 -21.52 2100 20240805 35.48 3080 -7.63 20250224 2525 12.67 20250409 3625 -21.52 20240905 2100 35.48 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
7 20250411 110504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2805 65 2 2.37 299804230 107550 94.82 2720 2830 2720 3560 1920 2740 2787.58 14.63 0 25062 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2320 22.44 1.27 12 0.13 125.00 2209.00 3625 20240905 -22.62 2100 20240805 33.57 3080 -8.93 20250224 2525 11.09 20250409 3625 -22.62 20240905 2100 33.57 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
8 20250411 100505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2795 55 2 2.01 147638040 52821 46.57 2720 2830 2720 3560 1920 2740 2795.06 14.63 0 5266 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2312 22.36 1.27 12 0.06 125.00 2209.00 3625 20240905 -22.90 2100 20240805 33.10 3080 -9.25 20250224 2525 10.69 20250409 3625 -22.90 20240905 2100 33.10 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
9 20250411 090508 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2785 45 2 1.64 36784235 13306 11.73 2720 2795 2720 3560 1920 2740 2764.48 14.63 0 9752 2780 2760 2720 2700 2660 2770 2710 414 820 500 2020 5 1 82723147 2304 22.28 1.26 12 0.02 125.00 2209.00 3625 20240905 -23.17 2100 20240805 32.62 3080 -9.58 20250224 2525 10.30 20250409 3625 -23.17 20240905 2100 32.62 20240805 3.52 Y 048870 500 413 억 12105979 N N 4578 N 00 N
10 20250410 160501 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2740 145 2 5.59 307321925 113431 57.98 2710 2740 2680 3370 1820 2595 2709.33 14.57 0 52629 2701 2647 2586 2532 2471 2675 2560 414 775 500 1920 5 1 82723147 2267 21.92 1.24 12 0.14 125.00 2209.00 3625 20240905 -24.41 2100 20240805 30.48 3080 -11.04 20250224 2525 8.51 20250409 3625 -24.41 20240905 2100 30.48 20240805 3.50 Y 048870 500 413 억 12053700 N N 4578 N 00 N
11 20250410 150503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2715 120 2 4.62 258210000 95426 48.78 2710 2740 2680 3370 1820 2595 2705.87 14.57 0 45805 2701 2647 2586 2532 2471 2675 2560 414 775 500 1920 5 1 82723147 2246 21.72 1.23 12 0.12 125.00 2209.00 3625 20240905 -25.10 2100 20240805 29.29 3080 -11.85 20250224 2525 7.52 20250409 3625 -25.10 20240905 2100 29.29 20240805 3.50 Y 048870 500 413 억 12053700 N N 5184 N 00 N
12 20250410 140503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2710 115 2 4.43 231159610 85436 43.67 2710 2740 2680 3370 1820 2595 2705.65 14.57 0 40041 2701 2647 2586 2532 2471 2675 2560 414 775 500 1920 5 1 82723147 2242 21.68 1.23 12 0.10 125.00 2209.00 3625 20240905 -25.24 2100 20240805 29.05 3080 -12.01 20250224 2525 7.33 20250409 3625 -25.24 20240905 2100 29.05 20240805 3.50 Y 048870 500 413 억 12053700 N N 5184 N 00 N