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
460940/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
20250430,161327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12620,-450,5,-3.44,1013387775,79563,98.01,13200,13200,12450,16990,9150,13070,12737.14,3.54,0,4156,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,817,30.86,2.04,12,1.23,409.00,6174.00,32750,20240731,-61.47,7210,20241209,75.03,20200,-37.52,20250218,9750,29.44,20250409,32750,-61.47,20240731,7210,75.03,20241209,4.47,Y,460940,500,32 억,,229223,N,N,1238,N,00,N
20250430,151338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12550,-520,5,-3.98,991438505,77821,95.86,13200,13200,12450,16990,9150,13070,12739.99,3.54,0,5082,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,812,30.68,2.03,12,1.20,409.00,6174.00,32750,20240731,-61.68,7210,20241209,74.06,20200,-37.87,20250218,9750,28.72,20250409,32750,-61.68,20240731,7210,74.06,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12520,-550,5,-4.21,905174850,70964,87.42,13200,13200,12450,16990,9150,13070,12755.41,3.54,0,6997,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,810,30.61,2.03,12,1.10,409.00,6174.00,32750,20240731,-61.77,7210,20241209,73.65,20200,-38.02,20250218,9750,28.41,20250409,32750,-61.77,20240731,7210,73.65,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,131335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12560,-510,5,-3.90,805407770,62989,77.59,13200,13200,12460,16990,9150,13070,12786.48,3.54,0,7613,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,813,30.71,2.03,12,0.97,409.00,6174.00,32750,20240731,-61.65,7210,20241209,74.20,20200,-37.82,20250218,9750,28.82,20250409,32750,-61.65,20240731,7210,74.20,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,121339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12580,-490,5,-3.75,698060920,54436,67.06,13200,13200,12460,16990,9150,13070,12823.52,3.54,0,4024,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,814,30.76,2.04,12,0.84,409.00,6174.00,32750,20240731,-61.59,7210,20241209,74.48,20200,-37.72,20250218,9750,29.03,20250409,32750,-61.59,20240731,7210,74.48,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,111338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12620,-450,5,-3.44,616023250,47916,59.02,13200,13200,12460,16990,9150,13070,12856.32,3.54,0,5148,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,817,30.86,2.04,12,0.74,409.00,6174.00,32750,20240731,-61.47,7210,20241209,75.03,20200,-37.52,20250218,9750,29.44,20250409,32750,-61.47,20240731,7210,75.03,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,101340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12810,-260,5,-1.99,401239720,31005,38.19,13200,13200,12800,16990,9150,13070,12941.13,3.54,0,3598,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,829,31.32,2.07,12,0.48,409.00,6174.00,32750,20240731,-60.89,7210,20241209,77.67,20200,-36.58,20250218,9750,31.38,20250409,32750,-60.89,20240731,7210,77.67,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250430,091343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13060,-10,5,-0.08,73868910,5656,6.97,13200,13200,12900,16990,9150,13070,13060.27,3.54,0,-1956,13690,13380,13220,12910,12750,13300,12830,32,3920,500,8100,10,1,6471740,845,31.93,2.12,12,0.09,409.00,6174.00,32750,20240731,-60.12,7210,20241209,81.14,20200,-35.35,20250218,9750,33.95,20250409,32750,-60.12,20240731,7210,81.14,20241209,4.47,Y,460940,500,32 억,,229223,N,N,3991,N,00,N
20250429,161326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13070,-110,5,-0.83,1071877730,80769,77.15,13300,13530,13060,17130,9230,13180,13271.53,3.79,0,-16312,13780,13480,13310,13010,12840,13395,12925,32,3950,500,8170,10,1,6471740,846,31.96,2.12,12,1.25,409.00,6174.00,32750,20240731,-60.09,7210,20241209,81.28,20200,-35.30,20250218,9750,34.05,20250409,32750,-60.09,20240731,7210,81.28,20241209,4.28,Y,460940,500,32 억,,245535,N,N,3991,N,00,N
20250429,151332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13100,-80,5,-0.61,1026342900,77286,73.82,13300,13530,13070,17130,9230,13180,13279.80,3.79,0,-15999,13780,13480,13310,13010,12840,13395,12925,32,3950,500,8170,10,1,6471740,848,32.03,2.12,12,1.19,409.00,6174.00,32750,20240731,-60.00,7210,20241209,81.69,20200,-35.15,20250218,9750,34.36,20250409,32750,-60.00,20240731,7210,81.69,20241209,4.28,Y,460940,500,32 억,,245535,N,N,11812,N,00,N
20250429,141335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13190,10,2,0.08,870138200,65394,62.46,13300,13530,13100,17130,9230,13180,13306.09,3.79,0,-13281,13780,13480,13310,13010,12840,13395,12925,32,3950,500,8170,10,1,6471740,854,32.25,2.14,12,1.01,409.00,6174.00,32750,20240731,-59.73,7210,20241209,82.94,20200,-34.70,20250218,9750,35.28,20250409,32750,-59.73,20240731,7210,82.94,20241209,4.28,Y,460940,500,32 억,,245535,N,N,11812,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 161327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12620 -450 5 -3.44 1013387775 79563 98.01 13200 13200 12450 16990 9150 13070 12737.14 3.54 0 4156 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 817 30.86 2.04 12 1.23 409.00 6174.00 32750 20240731 -61.47 7210 20241209 75.03 20200 -37.52 20250218 9750 29.44 20250409 32750 -61.47 20240731 7210 75.03 20241209 4.47 Y 460940 500 32 억 229223 N N 1238 N 00 N
3 20250430 151338 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12550 -520 5 -3.98 991438505 77821 95.86 13200 13200 12450 16990 9150 13070 12739.99 3.54 0 5082 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 812 30.68 2.03 12 1.20 409.00 6174.00 32750 20240731 -61.68 7210 20241209 74.06 20200 -37.87 20250218 9750 28.72 20250409 32750 -61.68 20240731 7210 74.06 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
4 20250430 141339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12520 -550 5 -4.21 905174850 70964 87.42 13200 13200 12450 16990 9150 13070 12755.41 3.54 0 6997 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 810 30.61 2.03 12 1.10 409.00 6174.00 32750 20240731 -61.77 7210 20241209 73.65 20200 -38.02 20250218 9750 28.41 20250409 32750 -61.77 20240731 7210 73.65 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
5 20250430 131335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12560 -510 5 -3.90 805407770 62989 77.59 13200 13200 12460 16990 9150 13070 12786.48 3.54 0 7613 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 813 30.71 2.03 12 0.97 409.00 6174.00 32750 20240731 -61.65 7210 20241209 74.20 20200 -37.82 20250218 9750 28.82 20250409 32750 -61.65 20240731 7210 74.20 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
6 20250430 121339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12580 -490 5 -3.75 698060920 54436 67.06 13200 13200 12460 16990 9150 13070 12823.52 3.54 0 4024 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 814 30.76 2.04 12 0.84 409.00 6174.00 32750 20240731 -61.59 7210 20241209 74.48 20200 -37.72 20250218 9750 29.03 20250409 32750 -61.59 20240731 7210 74.48 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
7 20250430 111338 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12620 -450 5 -3.44 616023250 47916 59.02 13200 13200 12460 16990 9150 13070 12856.32 3.54 0 5148 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 817 30.86 2.04 12 0.74 409.00 6174.00 32750 20240731 -61.47 7210 20241209 75.03 20200 -37.52 20250218 9750 29.44 20250409 32750 -61.47 20240731 7210 75.03 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
8 20250430 101340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12810 -260 5 -1.99 401239720 31005 38.19 13200 13200 12800 16990 9150 13070 12941.13 3.54 0 3598 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 829 31.32 2.07 12 0.48 409.00 6174.00 32750 20240731 -60.89 7210 20241209 77.67 20200 -36.58 20250218 9750 31.38 20250409 32750 -60.89 20240731 7210 77.67 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
9 20250430 091343 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13060 -10 5 -0.08 73868910 5656 6.97 13200 13200 12900 16990 9150 13070 13060.27 3.54 0 -1956 13690 13380 13220 12910 12750 13300 12830 32 3920 500 8100 10 1 6471740 845 31.93 2.12 12 0.09 409.00 6174.00 32750 20240731 -60.12 7210 20241209 81.14 20200 -35.35 20250218 9750 33.95 20250409 32750 -60.12 20240731 7210 81.14 20241209 4.47 Y 460940 500 32 억 229223 N N 3991 N 00 N
10 20250429 161326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13070 -110 5 -0.83 1071877730 80769 77.15 13300 13530 13060 17130 9230 13180 13271.53 3.79 0 -16312 13780 13480 13310 13010 12840 13395 12925 32 3950 500 8170 10 1 6471740 846 31.96 2.12 12 1.25 409.00 6174.00 32750 20240731 -60.09 7210 20241209 81.28 20200 -35.30 20250218 9750 34.05 20250409 32750 -60.09 20240731 7210 81.28 20241209 4.28 Y 460940 500 32 억 245535 N N 3991 N 00 N
11 20250429 151332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13100 -80 5 -0.61 1026342900 77286 73.82 13300 13530 13070 17130 9230 13180 13279.80 3.79 0 -15999 13780 13480 13310 13010 12840 13395 12925 32 3950 500 8170 10 1 6471740 848 32.03 2.12 12 1.19 409.00 6174.00 32750 20240731 -60.00 7210 20241209 81.69 20200 -35.15 20250218 9750 34.36 20250409 32750 -60.00 20240731 7210 81.69 20241209 4.28 Y 460940 500 32 억 245535 N N 11812 N 00 N
12 20250429 141335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13190 10 2 0.08 870138200 65394 62.46 13300 13530 13100 17130 9230 13180 13306.09 3.79 0 -13281 13780 13480 13310 13010 12840 13395 12925 32 3950 500 8170 10 1 6471740 854 32.25 2.14 12 1.01 409.00 6174.00 32750 20240731 -59.73 7210 20241209 82.94 20200 -34.70 20250218 9750 35.28 20250409 32750 -59.73 20240731 7210 82.94 20241209 4.28 Y 460940 500 32 억 245535 N N 11812 N 00 N