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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048870/price/prices-20250501.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
20250513,160454,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2875,-30,5,-1.03,565107088,194968,42.63,2910,2935,2865,3775,2035,2905,2898.46,12.84,0,-29568,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2527,23.00,1.30,12,0.22,125.00,2209.00,4640,20250417,-38.04,2100,20240805,36.90,4640,-38.04,20250417,2525,13.86,20250409,4640,-38.04,20250417,2100,36.90,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,14799,N,00,N
20250513,150500,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2870,-35,5,-1.20,487554578,167986,36.73,2910,2935,2870,3775,2035,2905,2902.35,12.84,0,-25679,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2522,22.96,1.30,12,0.19,125.00,2209.00,4640,20250417,-38.15,2100,20240805,36.67,4640,-38.15,20250417,2525,13.66,20250409,4640,-38.15,20250417,2100,36.67,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,140501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-15,5,-0.52,412200953,141823,31.01,2910,2935,2880,3775,2035,2905,2906.45,12.84,0,-21261,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2540,23.12,1.31,12,0.16,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,130502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,0,3,0.00,368228750,126593,27.68,2910,2935,2885,3775,2035,2905,2908.76,12.84,0,-15450,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2553,23.24,1.32,12,0.14,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,120503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-15,5,-0.52,317383290,109023,23.84,2910,2935,2885,3775,2035,2905,2911.16,12.84,0,-8297,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2540,23.12,1.31,12,0.12,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,110501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2915,10,2,0.34,214255000,73460,16.06,2910,2935,2900,3775,2035,2905,2916.62,12.84,0,10202,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2562,23.32,1.32,12,0.08,125.00,2209.00,4640,20250417,-37.18,2100,20240805,38.81,4640,-37.18,20250417,2525,15.45,20250409,4640,-37.18,20250417,2100,38.81,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,100502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,15,2,0.52,136714615,46839,10.24,2910,2935,2910,3775,2035,2905,2918.82,12.84,0,5717,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2566,23.36,1.32,12,0.05,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250513,090505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,15,2,0.52,33475245,11469,2.51,2910,2930,2910,3775,2035,2905,2918.76,12.84,0,-905,2988,2946,2918,2876,2848,2967,2897,439,870,500,2140,5,1,87880814,2566,23.36,1.32,12,0.01,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.12,Y,048870,500,439 억,,11285216,N,N,68291,N,00,N
20250512,160453,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,25,2,0.87,1334707715,457354,123.49,2900,2960,2890,3740,2020,2880,2918.35,12.91,0,-55661,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2553,23.24,1.32,12,0.52,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,68291,N,00,N
20250512,150458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,25,2,0.87,1285677020,440485,118.93,2900,2960,2890,3740,2020,2880,2918.78,12.91,0,-52053,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2553,23.24,1.32,12,0.50,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,73349,N,00,N
20250512,140457,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,40,2,1.39,1070224640,366596,98.98,2900,2960,2890,3740,2020,2880,2919.36,12.91,0,-26372,2950,2915,2885,2850,2820,2900,2835,439,860,500,2130,5,1,87880814,2566,23.36,1.32,12,0.42,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.16,Y,048870,500,439 억,,11342382,N,N,73349,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 20250513 160454 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2875 -30 5 -1.03 565107088 194968 42.63 2910 2935 2865 3775 2035 2905 2898.46 12.84 0 -29568 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2527 23.00 1.30 12 0.22 125.00 2209.00 4640 20250417 -38.04 2100 20240805 36.90 4640 -38.04 20250417 2525 13.86 20250409 4640 -38.04 20250417 2100 36.90 20240805 5.12 Y 048870 500 439 억 11285216 N N 14799 N 00 N
3 20250513 150500 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2870 -35 5 -1.20 487554578 167986 36.73 2910 2935 2870 3775 2035 2905 2902.35 12.84 0 -25679 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2522 22.96 1.30 12 0.19 125.00 2209.00 4640 20250417 -38.15 2100 20240805 36.67 4640 -38.15 20250417 2525 13.66 20250409 4640 -38.15 20250417 2100 36.67 20240805 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
4 20250513 140501 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 -15 5 -0.52 412200953 141823 31.01 2910 2935 2880 3775 2035 2905 2906.45 12.84 0 -21261 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2540 23.12 1.31 12 0.16 125.00 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 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
5 20250513 130502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2905 0 3 0.00 368228750 126593 27.68 2910 2935 2885 3775 2035 2905 2908.76 12.84 0 -15450 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2553 23.24 1.32 12 0.14 125.00 2209.00 4640 20250417 -37.39 2100 20240805 38.33 4640 -37.39 20250417 2525 15.05 20250409 4640 -37.39 20250417 2100 38.33 20240805 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
6 20250513 120503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2890 -15 5 -0.52 317383290 109023 23.84 2910 2935 2885 3775 2035 2905 2911.16 12.84 0 -8297 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2540 23.12 1.31 12 0.12 125.00 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 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
7 20250513 110501 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2915 10 2 0.34 214255000 73460 16.06 2910 2935 2900 3775 2035 2905 2916.62 12.84 0 10202 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2562 23.32 1.32 12 0.08 125.00 2209.00 4640 20250417 -37.18 2100 20240805 38.81 4640 -37.18 20250417 2525 15.45 20250409 4640 -37.18 20250417 2100 38.81 20240805 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
8 20250513 100502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2920 15 2 0.52 136714615 46839 10.24 2910 2935 2910 3775 2035 2905 2918.82 12.84 0 5717 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2566 23.36 1.32 12 0.05 125.00 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 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
9 20250513 090505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2920 15 2 0.52 33475245 11469 2.51 2910 2930 2910 3775 2035 2905 2918.76 12.84 0 -905 2988 2946 2918 2876 2848 2967 2897 439 870 500 2140 5 1 87880814 2566 23.36 1.32 12 0.01 125.00 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 5.12 Y 048870 500 439 억 11285216 N N 68291 N 00 N
10 20250512 160453 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2905 25 2 0.87 1334707715 457354 123.49 2900 2960 2890 3740 2020 2880 2918.35 12.91 0 -55661 2950 2915 2885 2850 2820 2900 2835 439 860 500 2130 5 1 87880814 2553 23.24 1.32 12 0.52 125.00 2209.00 4640 20250417 -37.39 2100 20240805 38.33 4640 -37.39 20250417 2525 15.05 20250409 4640 -37.39 20250417 2100 38.33 20240805 5.16 Y 048870 500 439 억 11342382 N N 68291 N 00 N
11 20250512 150458 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2905 25 2 0.87 1285677020 440485 118.93 2900 2960 2890 3740 2020 2880 2918.78 12.91 0 -52053 2950 2915 2885 2850 2820 2900 2835 439 860 500 2130 5 1 87880814 2553 23.24 1.32 12 0.50 125.00 2209.00 4640 20250417 -37.39 2100 20240805 38.33 4640 -37.39 20250417 2525 15.05 20250409 4640 -37.39 20250417 2100 38.33 20240805 5.16 Y 048870 500 439 억 11342382 N N 73349 N 00 N
12 20250512 140457 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2920 40 2 1.39 1070224640 366596 98.98 2900 2960 2890 3740 2020 2880 2919.36 12.91 0 -26372 2950 2915 2885 2850 2820 2900 2835 439 860 500 2130 5 1 87880814 2566 23.36 1.32 12 0.42 125.00 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 5.16 Y 048870 500 439 억 11342382 N N 73349 N 00 N