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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
460470/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
20250512,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,125,2,3.91,654106003,200377,30.27,3165,3340,3150,4160,2240,3200,3264.40,0.77,0,54955,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,502,-11.35,1.60,12,1.33,-293.00,2073.00,20150,20240806,-83.50,3060,20250509,8.66,6070,-45.22,20250218,3060,8.66,20250509,20150,-83.50,20240806,3060,8.66,20250509,2.49,Y,460470,500,75 억,,115809,N,N,204,N,00,N
20250512,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,130,2,4.06,610878003,187368,28.31,3165,3340,3150,4160,2240,3200,3260.63,0.77,0,51125,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,503,-11.37,1.61,12,1.24,-293.00,2073.00,20150,20240806,-83.47,3060,20250509,8.82,6070,-45.14,20250218,3060,8.82,20250509,20150,-83.47,20240806,3060,8.82,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,130,2,4.06,543275343,167006,25.23,3165,3340,3150,4160,2240,3200,3253.35,0.77,0,43028,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,503,-11.37,1.61,12,1.11,-293.00,2073.00,20150,20240806,-83.47,3060,20250509,8.82,6070,-45.14,20250218,3060,8.82,20250509,20150,-83.47,20240806,3060,8.82,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,131224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,90,2,2.81,480386008,148051,22.37,3165,3340,3150,4160,2240,3200,3245.04,0.77,0,37860,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,497,-11.23,1.59,12,0.98,-293.00,2073.00,20150,20240806,-83.67,3060,20250509,7.52,6070,-45.80,20250218,3060,7.52,20250509,20150,-83.67,20240806,3060,7.52,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,121226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,90,2,2.81,443009955,136670,20.65,3165,3340,3150,4160,2240,3200,3241.76,0.77,0,34409,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,497,-11.23,1.59,12,0.91,-293.00,2073.00,20150,20240806,-83.67,3060,20250509,7.52,6070,-45.80,20250218,3060,7.52,20250509,20150,-83.67,20240806,3060,7.52,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,111225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,100,2,3.12,423968050,130882,19.77,3165,3340,3150,4160,2240,3200,3239.62,0.77,0,33941,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,498,-11.26,1.59,12,0.87,-293.00,2073.00,20150,20240806,-83.62,3060,20250509,7.84,6070,-45.63,20250218,3060,7.84,20250509,20150,-83.62,20240806,3060,7.84,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,101221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,15,2,0.47,202654866,63590,9.61,3165,3225,3150,4160,2240,3200,3186.69,0.77,0,26712,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,485,-10.97,1.55,12,0.42,-293.00,2073.00,20150,20240806,-84.04,3060,20250509,5.07,6070,-47.03,20250218,3060,5.07,20250509,20150,-84.04,20240806,3060,5.07,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250512,091224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,-10,5,-0.31,91594495,28734,4.34,3165,3215,3165,4160,2240,3200,3187.22,0.77,0,15130,3706,3452,3256,3002,2806,3355,2905,75,960,500,1980,5,1,15096870,482,-10.89,1.54,12,0.19,-293.00,2073.00,20150,20240806,-84.17,3060,20250509,4.25,6070,-47.45,20250218,3060,4.25,20250509,20150,-84.17,20240806,3060,4.25,20250509,2.49,Y,460470,500,75 억,,115809,N,N,10808,N,00,N
20250509,161213,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3200,-330,5,-9.35,2108848730,659704,838.02,3510,3510,3060,4585,2475,3530,3196.65,0.95,0,-29341,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,483,-10.92,1.54,12,4.37,-293.00,2073.00,20150,20240806,-84.12,3060,20250509,4.58,6070,-47.28,20250218,3060,4.58,20250509,20150,-84.12,20240806,3060,4.58,20250509,2.51,Y,460470,500,75 억,,143050,N,N,10808,N,00,N
20250509,151227,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3190,-340,5,-9.63,2034827595,636598,808.67,3510,3510,3060,4585,2475,3530,3196.41,0.95,0,-32294,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,482,-10.89,1.54,12,4.22,-293.00,2073.00,20150,20240806,-84.17,3060,20250509,4.25,6070,-47.45,20250218,3060,4.25,20250509,20150,-84.17,20240806,3060,4.25,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N
20250509,141222,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3180,-350,5,-9.92,1878823895,587611,746.44,3510,3510,3060,4585,2475,3530,3197.39,0.95,0,-39612,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,480,-10.85,1.53,12,3.89,-293.00,2073.00,20150,20240806,-84.22,3060,20250509,3.92,6070,-47.61,20250218,3060,3.92,20250509,20150,-84.22,20240806,3060,3.92,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,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 20250512 161214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 125 2 3.91 654106003 200377 30.27 3165 3340 3150 4160 2240 3200 3264.40 0.77 0 54955 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 502 -11.35 1.60 12 1.33 -293.00 2073.00 20150 20240806 -83.50 3060 20250509 8.66 6070 -45.22 20250218 3060 8.66 20250509 20150 -83.50 20240806 3060 8.66 20250509 2.49 Y 460470 500 75 억 115809 N N 204 N 00 N
3 20250512 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 130 2 4.06 610878003 187368 28.31 3165 3340 3150 4160 2240 3200 3260.63 0.77 0 51125 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 503 -11.37 1.61 12 1.24 -293.00 2073.00 20150 20240806 -83.47 3060 20250509 8.82 6070 -45.14 20250218 3060 8.82 20250509 20150 -83.47 20240806 3060 8.82 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
4 20250512 141226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 130 2 4.06 543275343 167006 25.23 3165 3340 3150 4160 2240 3200 3253.35 0.77 0 43028 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 503 -11.37 1.61 12 1.11 -293.00 2073.00 20150 20240806 -83.47 3060 20250509 8.82 6070 -45.14 20250218 3060 8.82 20250509 20150 -83.47 20240806 3060 8.82 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
5 20250512 131224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 90 2 2.81 480386008 148051 22.37 3165 3340 3150 4160 2240 3200 3245.04 0.77 0 37860 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 497 -11.23 1.59 12 0.98 -293.00 2073.00 20150 20240806 -83.67 3060 20250509 7.52 6070 -45.80 20250218 3060 7.52 20250509 20150 -83.67 20240806 3060 7.52 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
6 20250512 121226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 90 2 2.81 443009955 136670 20.65 3165 3340 3150 4160 2240 3200 3241.76 0.77 0 34409 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 497 -11.23 1.59 12 0.91 -293.00 2073.00 20150 20240806 -83.67 3060 20250509 7.52 6070 -45.80 20250218 3060 7.52 20250509 20150 -83.67 20240806 3060 7.52 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
7 20250512 111225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 100 2 3.12 423968050 130882 19.77 3165 3340 3150 4160 2240 3200 3239.62 0.77 0 33941 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 498 -11.26 1.59 12 0.87 -293.00 2073.00 20150 20240806 -83.62 3060 20250509 7.84 6070 -45.63 20250218 3060 7.84 20250509 20150 -83.62 20240806 3060 7.84 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
8 20250512 101221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3215 15 2 0.47 202654866 63590 9.61 3165 3225 3150 4160 2240 3200 3186.69 0.77 0 26712 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 485 -10.97 1.55 12 0.42 -293.00 2073.00 20150 20240806 -84.04 3060 20250509 5.07 6070 -47.03 20250218 3060 5.07 20250509 20150 -84.04 20240806 3060 5.07 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
9 20250512 091224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3190 -10 5 -0.31 91594495 28734 4.34 3165 3215 3165 4160 2240 3200 3187.22 0.77 0 15130 3706 3452 3256 3002 2806 3355 2905 75 960 500 1980 5 1 15096870 482 -10.89 1.54 12 0.19 -293.00 2073.00 20150 20240806 -84.17 3060 20250509 4.25 6070 -47.45 20250218 3060 4.25 20250509 20150 -84.17 20240806 3060 4.25 20250509 2.49 Y 460470 500 75 억 115809 N N 10808 N 00 N
10 20250509 161213 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3200 -330 5 -9.35 2108848730 659704 838.02 3510 3510 3060 4585 2475 3530 3196.65 0.95 0 -29341 3593 3561 3533 3501 3473 3547 3487 75 1055 500 2180 5 1 15096870 483 -10.92 1.54 12 4.37 -293.00 2073.00 20150 20240806 -84.12 3060 20250509 4.58 6070 -47.28 20250218 3060 4.58 20250509 20150 -84.12 20240806 3060 4.58 20250509 2.51 Y 460470 500 75 억 143050 N N 10808 N 00 N
11 20250509 151227 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3190 -340 5 -9.63 2034827595 636598 808.67 3510 3510 3060 4585 2475 3530 3196.41 0.95 0 -32294 3593 3561 3533 3501 3473 3547 3487 75 1055 500 2180 5 1 15096870 482 -10.89 1.54 12 4.22 -293.00 2073.00 20150 20240806 -84.17 3060 20250509 4.25 6070 -47.45 20250218 3060 4.25 20250509 20150 -84.17 20240806 3060 4.25 20250509 2.51 Y 460470 500 75 억 143050 N N 2412 N 00 N
12 20250509 141222 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3180 -350 5 -9.92 1878823895 587611 746.44 3510 3510 3060 4585 2475 3530 3197.39 0.95 0 -39612 3593 3561 3533 3501 3473 3547 3487 75 1055 500 2180 5 1 15096870 480 -10.85 1.53 12 3.89 -293.00 2073.00 20150 20240806 -84.22 3060 20250509 3.92 6070 -47.61 20250218 3060 3.92 20250509 20150 -84.22 20240806 3060 3.92 20250509 2.51 Y 460470 500 75 억 143050 N N 2412 N 00 N