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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3045,135,2,4.64,1779472210,591745,185.16,3035,3050,2935,3780,2040,2910,3007.16,14.74,0,67510,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2519,24.36,1.38,12,0.72,125.00,2209.00,3625,20240905,-16.00,2100,20240805,45.00,3080,-1.14,20250224,2525,20.59,20250409,3625,-16.00,20240905,2100,45.00,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,8098,N,00,N
20250414,150505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3045,135,2,4.64,1505191750,501188,156.83,3035,3050,2935,3780,2040,2910,3003.25,14.74,0,57099,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2519,24.36,1.38,12,0.61,125.00,2209.00,3625,20240905,-16.00,2100,20240805,45.00,3080,-1.14,20250224,2525,20.59,20250409,3625,-16.00,20240905,2100,45.00,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,140505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3025,115,2,3.95,1381989405,460592,144.12,3035,3050,2935,3780,2040,2910,3000.46,14.74,0,48041,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2502,24.20,1.37,12,0.56,125.00,2209.00,3625,20240905,-16.55,2100,20240805,44.05,3080,-1.79,20250224,2525,19.80,20250409,3625,-16.55,20240905,2100,44.05,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,130505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3005,95,2,3.26,1275344210,425216,133.06,3035,3050,2935,3780,2040,2910,2999.29,14.74,0,55149,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2486,24.04,1.36,12,0.51,125.00,2209.00,3625,20240905,-17.10,2100,20240805,43.10,3080,-2.44,20250224,2525,19.01,20250409,3625,-17.10,20240905,2100,43.10,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,120506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2980,70,2,2.41,1135125860,378242,118.36,3035,3050,2935,3780,2040,2910,3001.06,14.74,0,42235,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2465,23.84,1.35,12,0.46,125.00,2209.00,3625,20240905,-17.79,2100,20240805,41.90,3080,-3.25,20250224,2525,18.02,20250409,3625,-17.79,20240905,2100,41.90,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,110503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2950,40,2,1.37,1022580455,340370,106.51,3035,3050,2935,3780,2040,2910,3004.32,14.74,0,52039,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2440,23.60,1.34,12,0.41,125.00,2209.00,3625,20240905,-18.62,2100,20240805,40.48,3080,-4.22,20250224,2525,16.83,20250409,3625,-18.62,20240905,2100,40.48,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,100505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3025,115,2,3.95,688771315,227819,71.29,3035,3050,2990,3780,2040,2910,3023.33,14.74,0,15097,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2502,24.20,1.37,12,0.28,125.00,2209.00,3625,20240905,-16.55,2100,20240805,44.05,3080,-1.79,20250224,2525,19.80,20250409,3625,-16.55,20240905,2100,44.05,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
20250414,090506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3020,110,2,3.78,203025895,67100,21.00,3035,3040,3000,3780,2040,2910,3025.72,14.74,0,-25113,3036,2972,2846,2782,2656,3005,2815,414,870,500,2150,5,1,82723147,2498,24.16,1.37,12,0.08,125.00,2209.00,3625,20240905,-16.69,2100,20240805,43.81,3080,-1.95,20250224,2525,19.60,20250409,3625,-16.69,20240905,2100,43.81,20240805,3.53,Y,048870,500,413 억,,12194434,N,N,5444,N,00,N
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
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 20250414 160502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3045 135 2 4.64 1779472210 591745 185.16 3035 3050 2935 3780 2040 2910 3007.16 14.74 0 67510 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2519 24.36 1.38 12 0.72 125.00 2209.00 3625 20240905 -16.00 2100 20240805 45.00 3080 -1.14 20250224 2525 20.59 20250409 3625 -16.00 20240905 2100 45.00 20240805 3.53 Y 048870 500 413 억 12194434 N N 8098 N 00 N
3 20250414 150505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3045 135 2 4.64 1505191750 501188 156.83 3035 3050 2935 3780 2040 2910 3003.25 14.74 0 57099 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2519 24.36 1.38 12 0.61 125.00 2209.00 3625 20240905 -16.00 2100 20240805 45.00 3080 -1.14 20250224 2525 20.59 20250409 3625 -16.00 20240905 2100 45.00 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
4 20250414 140505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3025 115 2 3.95 1381989405 460592 144.12 3035 3050 2935 3780 2040 2910 3000.46 14.74 0 48041 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2502 24.20 1.37 12 0.56 125.00 2209.00 3625 20240905 -16.55 2100 20240805 44.05 3080 -1.79 20250224 2525 19.80 20250409 3625 -16.55 20240905 2100 44.05 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
5 20250414 130505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3005 95 2 3.26 1275344210 425216 133.06 3035 3050 2935 3780 2040 2910 2999.29 14.74 0 55149 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2486 24.04 1.36 12 0.51 125.00 2209.00 3625 20240905 -17.10 2100 20240805 43.10 3080 -2.44 20250224 2525 19.01 20250409 3625 -17.10 20240905 2100 43.10 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
6 20250414 120506 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2980 70 2 2.41 1135125860 378242 118.36 3035 3050 2935 3780 2040 2910 3001.06 14.74 0 42235 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2465 23.84 1.35 12 0.46 125.00 2209.00 3625 20240905 -17.79 2100 20240805 41.90 3080 -3.25 20250224 2525 18.02 20250409 3625 -17.79 20240905 2100 41.90 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
7 20250414 110503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2950 40 2 1.37 1022580455 340370 106.51 3035 3050 2935 3780 2040 2910 3004.32 14.74 0 52039 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2440 23.60 1.34 12 0.41 125.00 2209.00 3625 20240905 -18.62 2100 20240805 40.48 3080 -4.22 20250224 2525 16.83 20250409 3625 -18.62 20240905 2100 40.48 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
8 20250414 100505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3025 115 2 3.95 688771315 227819 71.29 3035 3050 2990 3780 2040 2910 3023.33 14.74 0 15097 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2502 24.20 1.37 12 0.28 125.00 2209.00 3625 20240905 -16.55 2100 20240805 44.05 3080 -1.79 20250224 2525 19.80 20250409 3625 -16.55 20240905 2100 44.05 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
9 20250414 090506 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3020 110 2 3.78 203025895 67100 21.00 3035 3040 3000 3780 2040 2910 3025.72 14.74 0 -25113 3036 2972 2846 2782 2656 3005 2815 414 870 500 2150 5 1 82723147 2498 24.16 1.37 12 0.08 125.00 2209.00 3625 20240905 -16.69 2100 20240805 43.81 3080 -1.95 20250224 2525 19.60 20250409 3625 -16.69 20240905 2100 43.81 20240805 3.53 Y 048870 500 413 억 12194434 N N 5444 N 00 N
10 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
11 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
12 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