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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2865,-70,5,-2.39,1262252179,436223,60.38,2935,2965,2850,3815,2055,2935,2893.59,12.49,0,-4533,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2517,22.92,1.30,12,0.50,125.00,2209.00,4640,20250417,-38.25,2100,20240805,36.43,4640,-38.25,20250417,2525,13.47,20250409,4640,-38.25,20250417,2100,36.43,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,25537,N,00,N
20250430,150521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-45,5,-1.53,1168718899,403621,55.87,2935,2965,2850,3815,2055,2935,2895.58,12.49,0,-2926,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2539,23.12,1.31,12,0.46,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,140522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2860,-75,5,-2.56,1055063524,363997,50.39,2935,2965,2850,3815,2055,2935,2898.55,12.49,0,3059,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2513,22.88,1.29,12,0.41,125.00,2209.00,4640,20250417,-38.36,2100,20240805,36.19,4640,-38.36,20250417,2525,13.27,20250409,4640,-38.36,20250417,2100,36.19,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,130522,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2880,-55,5,-1.87,917978684,316041,43.75,2935,2965,2860,3815,2055,2935,2904.62,12.49,0,6169,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2531,23.04,1.30,12,0.36,125.00,2209.00,4640,20250417,-37.93,2100,20240805,37.14,4640,-37.93,20250417,2525,14.06,20250409,4640,-37.93,20250417,2100,37.14,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,120523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,-50,5,-1.70,840433024,289060,40.01,2935,2965,2860,3815,2055,2935,2907.47,12.49,0,4029,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2535,23.08,1.31,12,0.33,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,110521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-45,5,-1.53,616791609,211278,29.25,2935,2965,2875,3815,2055,2935,2919.34,12.49,0,-18723,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2539,23.12,1.31,12,0.24,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,100523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,0,3,0.00,377393750,128761,17.82,2935,2965,2915,3815,2055,2935,2930.96,12.49,0,-18943,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2579,23.48,1.33,12,0.15,125.00,2209.00,4640,20250417,-36.75,2100,20240805,39.76,4640,-36.75,20250417,2525,16.24,20250409,4640,-36.75,20250417,2100,39.76,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250430,090524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,-15,5,-0.51,40364845,13759,1.90,2935,2945,2920,3815,2055,2935,2933.70,12.49,0,-5240,3028,2981,2928,2881,2828,3005,2905,439,880,500,2170,5,1,87870096,2566,23.36,1.32,12,0.02,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.70,Y,048870,500,439 억,,10970794,N,N,33380,N,00,N
20250429,160517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,70,2,2.44,2122808759,722414,87.55,2875,2975,2875,3720,2010,2865,2938.49,13.14,0,117393,2928,2896,2853,2821,2778,2912,2837,414,855,500,2120,5,1,82723147,2428,23.48,1.33,12,0.87,125.00,2209.00,4640,20250417,-36.75,2100,20240805,39.76,4640,-36.75,20250417,2525,16.24,20250409,4640,-36.75,20250417,2100,39.76,20240805,5.58,Y,048870,500,413 억,,10865781,N,N,33380,N,00,N
20250429,150519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2950,85,2,2.97,1969211924,670135,81.21,2875,2975,2875,3720,2010,2865,2938.53,13.14,0,102784,2928,2896,2853,2821,2778,2912,2837,414,855,500,2120,5,1,82723147,2440,23.60,1.34,12,0.81,125.00,2209.00,4640,20250417,-36.42,2100,20240805,40.48,4640,-36.42,20250417,2525,16.83,20250409,4640,-36.42,20250417,2100,40.48,20240805,5.58,Y,048870,500,413 억,,10865781,N,N,38325,N,00,N
20250429,140520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2960,95,2,3.32,1695488864,577436,69.98,2875,2975,2875,3720,2010,2865,2936.24,13.14,0,81320,2928,2896,2853,2821,2778,2912,2837,414,855,500,2120,5,1,82723147,2449,23.68,1.34,12,0.70,125.00,2209.00,4640,20250417,-36.21,2100,20240805,40.95,4640,-36.21,20250417,2525,17.23,20250409,4640,-36.21,20250417,2100,40.95,20240805,5.58,Y,048870,500,413 억,,10865781,N,N,38325,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 20250430 160517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2865 -70 5 -2.39 1262252179 436223 60.38 2935 2965 2850 3815 2055 2935 2893.59 12.49 0 -4533 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2517 22.92 1.30 12 0.50 125.00 2209.00 4640 20250417 -38.25 2100 20240805 36.43 4640 -38.25 20250417 2525 13.47 20250409 4640 -38.25 20250417 2100 36.43 20240805 5.70 Y 048870 500 439 억 10970794 N N 25537 N 00 N
3 20250430 150521 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 -45 5 -1.53 1168718899 403621 55.87 2935 2965 2850 3815 2055 2935 2895.58 12.49 0 -2926 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2539 23.12 1.31 12 0.46 125.00 2209.00 4640 20250417 -37.72 2100 20240805 37.62 4640 -37.72 20250417 2525 14.46 20250409 4640 -37.72 20250417 2100 37.62 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
4 20250430 140522 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2860 -75 5 -2.56 1055063524 363997 50.39 2935 2965 2850 3815 2055 2935 2898.55 12.49 0 3059 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2513 22.88 1.29 12 0.41 125.00 2209.00 4640 20250417 -38.36 2100 20240805 36.19 4640 -38.36 20250417 2525 13.27 20250409 4640 -38.36 20250417 2100 36.19 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
5 20250430 130522 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2880 -55 5 -1.87 917978684 316041 43.75 2935 2965 2860 3815 2055 2935 2904.62 12.49 0 6169 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2531 23.04 1.30 12 0.36 125.00 2209.00 4640 20250417 -37.93 2100 20240805 37.14 4640 -37.93 20250417 2525 14.06 20250409 4640 -37.93 20250417 2100 37.14 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
6 20250430 120523 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2885 -50 5 -1.70 840433024 289060 40.01 2935 2965 2860 3815 2055 2935 2907.47 12.49 0 4029 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2535 23.08 1.31 12 0.33 125.00 2209.00 4640 20250417 -37.82 2100 20240805 37.38 4640 -37.82 20250417 2525 14.26 20250409 4640 -37.82 20250417 2100 37.38 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
7 20250430 110521 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 -45 5 -1.53 616791609 211278 29.25 2935 2965 2875 3815 2055 2935 2919.34 12.49 0 -18723 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2539 23.12 1.31 12 0.24 125.00 2209.00 4640 20250417 -37.72 2100 20240805 37.62 4640 -37.72 20250417 2525 14.46 20250409 4640 -37.72 20250417 2100 37.62 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
8 20250430 100523 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2935 0 3 0.00 377393750 128761 17.82 2935 2965 2915 3815 2055 2935 2930.96 12.49 0 -18943 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2579 23.48 1.33 12 0.15 125.00 2209.00 4640 20250417 -36.75 2100 20240805 39.76 4640 -36.75 20250417 2525 16.24 20250409 4640 -36.75 20250417 2100 39.76 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
9 20250430 090524 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2920 -15 5 -0.51 40364845 13759 1.90 2935 2945 2920 3815 2055 2935 2933.70 12.49 0 -5240 3028 2981 2928 2881 2828 3005 2905 439 880 500 2170 5 1 87870096 2566 23.36 1.32 12 0.02 125.00 2209.00 4640 20250417 -37.07 2100 20240805 39.05 4640 -37.07 20250417 2525 15.64 20250409 4640 -37.07 20250417 2100 39.05 20240805 5.70 Y 048870 500 439 억 10970794 N N 33380 N 00 N
10 20250429 160517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2935 70 2 2.44 2122808759 722414 87.55 2875 2975 2875 3720 2010 2865 2938.49 13.14 0 117393 2928 2896 2853 2821 2778 2912 2837 414 855 500 2120 5 1 82723147 2428 23.48 1.33 12 0.87 125.00 2209.00 4640 20250417 -36.75 2100 20240805 39.76 4640 -36.75 20250417 2525 16.24 20250409 4640 -36.75 20250417 2100 39.76 20240805 5.58 Y 048870 500 413 억 10865781 N N 33380 N 00 N
11 20250429 150519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2950 85 2 2.97 1969211924 670135 81.21 2875 2975 2875 3720 2010 2865 2938.53 13.14 0 102784 2928 2896 2853 2821 2778 2912 2837 414 855 500 2120 5 1 82723147 2440 23.60 1.34 12 0.81 125.00 2209.00 4640 20250417 -36.42 2100 20240805 40.48 4640 -36.42 20250417 2525 16.83 20250409 4640 -36.42 20250417 2100 40.48 20240805 5.58 Y 048870 500 413 억 10865781 N N 38325 N 00 N
12 20250429 140520 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2960 95 2 3.32 1695488864 577436 69.98 2875 2975 2875 3720 2010 2865 2936.24 13.14 0 81320 2928 2896 2853 2821 2778 2912 2837 414 855 500 2120 5 1 82723147 2449 23.68 1.34 12 0.70 125.00 2209.00 4640 20250417 -36.21 2100 20240805 40.95 4640 -36.21 20250417 2525 17.23 20250409 4640 -36.21 20250417 2100 40.95 20240805 5.58 Y 048870 500 413 억 10865781 N N 38325 N 00 N