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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3015,25,2,0.84,8141374203,2629761,118.78,3185,3250,2970,3885,2095,2990,3095.96,13.27,0,-134242,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2494,24.12,1.36,12,3.18,125.00,2209.00,4640,20250417,-35.02,2100,20240805,43.57,4640,-35.02,20250417,2525,19.41,20250409,4640,-35.02,20250417,2100,43.57,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,150514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3020,30,2,1.00,7846574748,2532043,114.37,3185,3250,2970,3885,2095,2990,3098.92,13.27,0,-109284,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2498,24.16,1.37,12,3.06,125.00,2209.00,4640,20250417,-34.91,2100,20240805,43.81,4640,-34.91,20250417,2525,19.60,20250409,4640,-34.91,20250417,2100,43.81,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,140514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2980,-10,5,-0.33,7435717933,2395306,108.19,3185,3250,2970,3885,2095,2990,3104.30,13.27,0,-99582,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2465,23.84,1.35,12,2.90,125.00,2209.00,4640,20250417,-35.78,2100,20240805,41.90,4640,-35.78,20250417,2525,18.02,20250409,4640,-35.78,20250417,2100,41.90,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,130512,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3012,22,2,0.74,6887891252,2212082,99.92,3185,3250,2990,3885,2095,2990,3113.77,13.27,0,-98285,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2492,24.10,1.36,12,2.67,125.00,2209.00,4640,20250417,-35.09,2100,20240805,43.43,4640,-35.09,20250417,2525,19.29,20250409,4640,-35.09,20250417,2100,43.43,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,120512,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,0,3,0.00,6491074037,2080446,93.97,3185,3250,2990,3885,2095,2990,3120.05,13.27,0,-100689,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2473,23.92,1.35,12,2.51,125.00,2209.00,4640,20250417,-35.56,2100,20240805,42.38,4640,-35.56,20250417,2525,18.42,20250409,4640,-35.56,20250417,2100,42.38,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,110512,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3075,85,2,2.84,5547975452,1769417,79.92,3185,3250,3045,3885,2095,2990,3135.50,13.27,0,-97918,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2544,24.60,1.39,12,2.14,125.00,2209.00,4640,20250417,-33.73,2100,20240805,46.43,4640,-33.73,20250417,2525,21.78,20250409,4640,-33.73,20250417,2100,46.43,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,100513,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3065,75,2,2.51,4936524542,1571821,71.00,3185,3250,3045,3885,2095,2990,3140.66,13.27,0,-85996,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2535,24.52,1.39,12,1.90,125.00,2209.00,4640,20250417,-33.94,2100,20240805,45.95,4640,-33.94,20250417,2525,21.39,20250409,4640,-33.94,20250417,2100,45.95,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250422,090514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3135,145,2,4.85,2351133028,739370,33.40,3185,3250,3105,3885,2095,2990,3179.96,13.27,0,-83530,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2593,25.08,1.42,12,0.89,125.00,2209.00,4640,20250417,-32.44,2100,20240805,49.29,4640,-32.44,20250417,2525,24.16,20250409,4640,-32.44,20250417,2100,49.29,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N
20250421,160503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,-185,5,-5.83,6857982675,2213923,76.14,3205,3240,2985,4125,2225,3175,3097.72,13.21,0,43579,3351,3262,3191,3102,3031,3227,3067,414,950,500,2340,5,1,82723147,2473,23.92,1.35,12,2.68,125.00,2209.00,4640,20250417,-35.56,2100,20240805,42.38,4640,-35.56,20250417,2525,18.42,20250409,4640,-35.56,20250417,2100,42.38,20240805,3.10,N,048870,500,413 억,,10924681,N,N,0,N,00,N
20250421,150511,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2995,-180,5,-5.67,6383892640,2055528,70.70,3205,3240,2985,4125,2225,3175,3105.72,13.21,0,24995,3351,3262,3191,3102,3031,3227,3067,414,950,500,2340,5,1,82723147,2478,23.96,1.36,12,2.48,125.00,2209.00,4640,20250417,-35.45,2100,20240805,42.62,4640,-35.45,20250417,2525,18.61,20250409,4640,-35.45,20250417,2100,42.62,20240805,3.10,N,048870,500,413 억,,10924681,N,N,0,N,00,N
20250421,140512,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3000,-175,5,-5.51,5618624993,1800154,61.91,3205,3240,2990,4125,2225,3175,3121.19,13.21,0,-15783,3351,3262,3191,3102,3031,3227,3067,414,950,500,2340,5,1,82723147,2482,24.00,1.36,12,2.18,125.00,2209.00,4640,20250417,-35.34,2100,20240805,42.86,4640,-35.34,20250417,2525,18.81,20250409,4640,-35.34,20250417,2100,42.86,20240805,3.10,N,048870,500,413 억,,10924681,N,N,0,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 20250422 160505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3015 25 2 0.84 8141374203 2629761 118.78 3185 3250 2970 3885 2095 2990 3095.96 13.27 0 -134242 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2494 24.12 1.36 12 3.18 125.00 2209.00 4640 20250417 -35.02 2100 20240805 43.57 4640 -35.02 20250417 2525 19.41 20250409 4640 -35.02 20250417 2100 43.57 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
3 20250422 150514 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3020 30 2 1.00 7846574748 2532043 114.37 3185 3250 2970 3885 2095 2990 3098.92 13.27 0 -109284 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2498 24.16 1.37 12 3.06 125.00 2209.00 4640 20250417 -34.91 2100 20240805 43.81 4640 -34.91 20250417 2525 19.60 20250409 4640 -34.91 20250417 2100 43.81 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
4 20250422 140514 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2980 -10 5 -0.33 7435717933 2395306 108.19 3185 3250 2970 3885 2095 2990 3104.30 13.27 0 -99582 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2465 23.84 1.35 12 2.90 125.00 2209.00 4640 20250417 -35.78 2100 20240805 41.90 4640 -35.78 20250417 2525 18.02 20250409 4640 -35.78 20250417 2100 41.90 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
5 20250422 130512 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3012 22 2 0.74 6887891252 2212082 99.92 3185 3250 2990 3885 2095 2990 3113.77 13.27 0 -98285 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2492 24.10 1.36 12 2.67 125.00 2209.00 4640 20250417 -35.09 2100 20240805 43.43 4640 -35.09 20250417 2525 19.29 20250409 4640 -35.09 20250417 2100 43.43 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
6 20250422 120512 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 0 3 0.00 6491074037 2080446 93.97 3185 3250 2990 3885 2095 2990 3120.05 13.27 0 -100689 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2473 23.92 1.35 12 2.51 125.00 2209.00 4640 20250417 -35.56 2100 20240805 42.38 4640 -35.56 20250417 2525 18.42 20250409 4640 -35.56 20250417 2100 42.38 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
7 20250422 110512 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3075 85 2 2.84 5547975452 1769417 79.92 3185 3250 3045 3885 2095 2990 3135.50 13.27 0 -97918 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2544 24.60 1.39 12 2.14 125.00 2209.00 4640 20250417 -33.73 2100 20240805 46.43 4640 -33.73 20250417 2525 21.78 20250409 4640 -33.73 20250417 2100 46.43 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
8 20250422 100513 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3065 75 2 2.51 4936524542 1571821 71.00 3185 3250 3045 3885 2095 2990 3140.66 13.27 0 -85996 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2535 24.52 1.39 12 1.90 125.00 2209.00 4640 20250417 -33.94 2100 20240805 45.95 4640 -33.94 20250417 2525 21.39 20250409 4640 -33.94 20250417 2100 45.95 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
9 20250422 090514 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3135 145 2 4.85 2351133028 739370 33.40 3185 3250 3105 3885 2095 2990 3179.96 13.27 0 -83530 3326 3157 3071 2902 2816 3115 2860 414 895 500 2210 5 1 82723147 2593 25.08 1.42 12 0.89 125.00 2209.00 4640 20250417 -32.44 2100 20240805 49.29 4640 -32.44 20250417 2525 24.16 20250409 4640 -32.44 20250417 2100 49.29 20240805 5.14 N 048870 500 413 억 10973441 N N 0 N 00 N
10 20250421 160503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 -185 5 -5.83 6857982675 2213923 76.14 3205 3240 2985 4125 2225 3175 3097.72 13.21 0 43579 3351 3262 3191 3102 3031 3227 3067 414 950 500 2340 5 1 82723147 2473 23.92 1.35 12 2.68 125.00 2209.00 4640 20250417 -35.56 2100 20240805 42.38 4640 -35.56 20250417 2525 18.42 20250409 4640 -35.56 20250417 2100 42.38 20240805 3.10 N 048870 500 413 억 10924681 N N 0 N 00 N
11 20250421 150511 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2995 -180 5 -5.67 6383892640 2055528 70.70 3205 3240 2985 4125 2225 3175 3105.72 13.21 0 24995 3351 3262 3191 3102 3031 3227 3067 414 950 500 2340 5 1 82723147 2478 23.96 1.36 12 2.48 125.00 2209.00 4640 20250417 -35.45 2100 20240805 42.62 4640 -35.45 20250417 2525 18.61 20250409 4640 -35.45 20250417 2100 42.62 20240805 3.10 N 048870 500 413 억 10924681 N N 0 N 00 N
12 20250421 140512 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3000 -175 5 -5.51 5618624993 1800154 61.91 3205 3240 2990 4125 2225 3175 3121.19 13.21 0 -15783 3351 3262 3191 3102 3031 3227 3067 414 950 500 2340 5 1 82723147 2482 24.00 1.36 12 2.18 125.00 2209.00 4640 20250417 -35.34 2100 20240805 42.86 4640 -35.34 20250417 2525 18.81 20250409 4640 -35.34 20250417 2100 42.86 20240805 3.10 N 048870 500 413 억 10924681 N N 0 N 00 N