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
460940/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
20250513,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14470,720,2,5.24,13061944770,880649,800.14,13770,15370,13760,17870,9630,13750,14832.69,3.58,0,3474,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,936,35.38,2.34,12,13.61,409.00,6174.00,32750,20240731,-55.82,7210,20241209,100.69,20200,-28.37,20250218,9750,48.41,20250409,32750,-55.82,20240731,7210,100.69,20241209,4.60,Y,460940,500,32 억,,231366,N,N,4096,N,00,N
20250513,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14500,750,2,5.45,12953631725,873167,793.34,13770,15370,13760,17870,9630,13750,14835.23,3.58,0,4530,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,938,35.45,2.35,12,13.49,409.00,6174.00,32750,20240731,-55.73,7210,20241209,101.11,20200,-28.22,20250218,9750,48.72,20250409,32750,-55.73,20240731,7210,101.11,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,141236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14330,580,2,4.22,12588057790,847874,770.36,13770,15370,13760,17870,9630,13750,14846.61,3.58,0,2756,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,927,35.04,2.32,12,13.10,409.00,6174.00,32750,20240731,-56.24,7210,20241209,98.75,20200,-29.06,20250218,9750,46.97,20250409,32750,-56.24,20240731,7210,98.75,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,760,2,5.53,12051071745,810739,736.62,13770,15370,13760,17870,9630,13750,14864.30,3.58,0,6856,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,939,35.48,2.35,12,12.53,409.00,6174.00,32750,20240731,-55.69,7210,20241209,101.25,20200,-28.17,20250218,9750,48.82,20250409,32750,-55.69,20240731,7210,101.25,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15200,1450,2,10.55,8359059685,563810,512.27,13770,15310,13760,17870,9630,13750,14826.02,3.58,0,30157,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,984,37.16,2.46,12,8.71,409.00,6174.00,32750,20240731,-53.59,7210,20241209,110.82,20200,-24.75,20250218,9750,55.90,20250409,32750,-53.59,20240731,7210,110.82,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15110,1360,2,9.89,5706868115,388639,353.11,13770,15200,13760,17870,9630,13750,14684.24,3.58,0,29743,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,978,36.94,2.45,12,6.01,409.00,6174.00,32750,20240731,-53.86,7210,20241209,109.57,20200,-25.20,20250218,9750,54.97,20250409,32750,-53.86,20240731,7210,109.57,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14370,620,2,4.51,2117753355,147266,133.80,13770,14690,13760,17870,9630,13750,14380.46,3.58,0,-1379,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,930,35.13,2.33,12,2.28,409.00,6174.00,32750,20240731,-56.12,7210,20241209,99.31,20200,-28.86,20250218,9750,47.38,20250409,32750,-56.12,20240731,7210,99.31,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250513,091247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14330,580,2,4.22,370382770,26302,23.90,13770,14390,13760,17870,9630,13750,14081.92,3.58,0,1772,14710,14230,13810,13330,12910,14470,13570,32,4120,500,8520,10,1,6471740,927,35.04,2.32,12,0.41,409.00,6174.00,32750,20240731,-56.24,7210,20241209,98.75,20200,-29.06,20250218,9750,46.97,20250409,32750,-56.24,20240731,7210,98.75,20241209,4.60,Y,460940,500,32 억,,231366,N,N,3001,N,00,N
20250512,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13750,300,2,2.23,1514596525,109403,116.90,13550,14290,13390,17480,9420,13450,13845.07,3.59,0,42,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,890,33.62,2.23,12,1.69,409.00,6174.00,32750,20240731,-58.02,7210,20241209,90.71,20200,-31.93,20250218,9750,41.03,20250409,32750,-58.02,20240731,7210,90.71,20241209,4.54,Y,460940,500,32 억,,232294,N,N,3001,N,00,N
20250512,151229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13740,290,2,2.16,1469785485,106140,113.42,13550,14290,13390,17480,9420,13450,13848.39,3.59,0,210,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,889,33.59,2.23,12,1.64,409.00,6174.00,32750,20240731,-58.05,7210,20241209,90.57,20200,-31.98,20250218,9750,40.92,20250409,32750,-58.05,20240731,7210,90.57,20241209,4.54,Y,460940,500,32 억,,232294,N,N,966,N,00,N
20250512,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13720,270,2,2.01,1383320245,99831,106.68,13550,14290,13390,17480,9420,13450,13857.47,3.59,0,650,14183,13816,13553,13186,12923,13685,13055,32,4030,500,8330,10,1,6471740,888,33.55,2.22,12,1.54,409.00,6174.00,32750,20240731,-58.11,7210,20241209,90.29,20200,-32.08,20250218,9750,40.72,20250409,32750,-58.11,20240731,7210,90.29,20241209,4.54,Y,460940,500,32 억,,232294,N,N,966,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 161220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14470 720 2 5.24 13061944770 880649 800.14 13770 15370 13760 17870 9630 13750 14832.69 3.58 0 3474 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 936 35.38 2.34 12 13.61 409.00 6174.00 32750 20240731 -55.82 7210 20241209 100.69 20200 -28.37 20250218 9750 48.41 20250409 32750 -55.82 20240731 7210 100.69 20241209 4.60 Y 460940 500 32 억 231366 N N 4096 N 00 N
3 20250513 151237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14500 750 2 5.45 12953631725 873167 793.34 13770 15370 13760 17870 9630 13750 14835.23 3.58 0 4530 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 938 35.45 2.35 12 13.49 409.00 6174.00 32750 20240731 -55.73 7210 20241209 101.11 20200 -28.22 20250218 9750 48.72 20250409 32750 -55.73 20240731 7210 101.11 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
4 20250513 141236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14330 580 2 4.22 12588057790 847874 770.36 13770 15370 13760 17870 9630 13750 14846.61 3.58 0 2756 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 927 35.04 2.32 12 13.10 409.00 6174.00 32750 20240731 -56.24 7210 20241209 98.75 20200 -29.06 20250218 9750 46.97 20250409 32750 -56.24 20240731 7210 98.75 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
5 20250513 131239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14510 760 2 5.53 12051071745 810739 736.62 13770 15370 13760 17870 9630 13750 14864.30 3.58 0 6856 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 939 35.48 2.35 12 12.53 409.00 6174.00 32750 20240731 -55.69 7210 20241209 101.25 20200 -28.17 20250218 9750 48.82 20250409 32750 -55.69 20240731 7210 101.25 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
6 20250513 121243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15200 1450 2 10.55 8359059685 563810 512.27 13770 15310 13760 17870 9630 13750 14826.02 3.58 0 30157 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 984 37.16 2.46 12 8.71 409.00 6174.00 32750 20240731 -53.59 7210 20241209 110.82 20200 -24.75 20250218 9750 55.90 20250409 32750 -53.59 20240731 7210 110.82 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
7 20250513 111241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15110 1360 2 9.89 5706868115 388639 353.11 13770 15200 13760 17870 9630 13750 14684.24 3.58 0 29743 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 978 36.94 2.45 12 6.01 409.00 6174.00 32750 20240731 -53.86 7210 20241209 109.57 20200 -25.20 20250218 9750 54.97 20250409 32750 -53.86 20240731 7210 109.57 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
8 20250513 101241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14370 620 2 4.51 2117753355 147266 133.80 13770 14690 13760 17870 9630 13750 14380.46 3.58 0 -1379 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 930 35.13 2.33 12 2.28 409.00 6174.00 32750 20240731 -56.12 7210 20241209 99.31 20200 -28.86 20250218 9750 47.38 20250409 32750 -56.12 20240731 7210 99.31 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
9 20250513 091247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14330 580 2 4.22 370382770 26302 23.90 13770 14390 13760 17870 9630 13750 14081.92 3.58 0 1772 14710 14230 13810 13330 12910 14470 13570 32 4120 500 8520 10 1 6471740 927 35.04 2.32 12 0.41 409.00 6174.00 32750 20240731 -56.24 7210 20241209 98.75 20200 -29.06 20250218 9750 46.97 20250409 32750 -56.24 20240731 7210 98.75 20241209 4.60 Y 460940 500 32 억 231366 N N 3001 N 00 N
10 20250512 161215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13750 300 2 2.23 1514596525 109403 116.90 13550 14290 13390 17480 9420 13450 13845.07 3.59 0 42 14183 13816 13553 13186 12923 13685 13055 32 4030 500 8330 10 1 6471740 890 33.62 2.23 12 1.69 409.00 6174.00 32750 20240731 -58.02 7210 20241209 90.71 20200 -31.93 20250218 9750 41.03 20250409 32750 -58.02 20240731 7210 90.71 20241209 4.54 Y 460940 500 32 억 232294 N N 3001 N 00 N
11 20250512 151229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13740 290 2 2.16 1469785485 106140 113.42 13550 14290 13390 17480 9420 13450 13848.39 3.59 0 210 14183 13816 13553 13186 12923 13685 13055 32 4030 500 8330 10 1 6471740 889 33.59 2.23 12 1.64 409.00 6174.00 32750 20240731 -58.05 7210 20241209 90.57 20200 -31.98 20250218 9750 40.92 20250409 32750 -58.05 20240731 7210 90.57 20241209 4.54 Y 460940 500 32 억 232294 N N 966 N 00 N
12 20250512 141227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13720 270 2 2.01 1383320245 99831 106.68 13550 14290 13390 17480 9420 13450 13857.47 3.59 0 650 14183 13816 13553 13186 12923 13685 13055 32 4030 500 8330 10 1 6471740 888 33.55 2.22 12 1.54 409.00 6174.00 32750 20240731 -58.11 7210 20241209 90.29 20200 -32.08 20250218 9750 40.72 20250409 32750 -58.11 20240731 7210 90.29 20241209 4.54 Y 460940 500 32 억 232294 N N 966 N 00 N