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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
335890/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
20250516,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9460,50,2,0.53,4529657485,476685,47.85,9520,9710,9370,12230,6590,9410,9502.42,5.68,0,-30615,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5526,16.92,6.02,12,0.82,559.00,1572.00,11890,20240708,-20.44,6380,20250409,48.28,9710,-2.57,20250516,6380,48.28,20250409,11890,-20.44,20240708,6380,48.28,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,14589,N,00,N
20250516,150953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9470,60,2,0.64,4382556945,461147,46.29,9520,9710,9370,12230,6590,9410,9503.60,5.68,0,-27456,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5532,16.94,6.02,12,0.79,559.00,1572.00,11890,20240708,-20.35,6380,20250409,48.43,9710,-2.47,20250516,6380,48.43,20250409,11890,-20.35,20240708,6380,48.43,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,140947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9390,-20,5,-0.21,3809459230,400418,40.19,9520,9710,9370,12230,6590,9410,9513.71,5.68,0,-28305,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5486,16.80,5.97,12,0.69,559.00,1572.00,11890,20240708,-21.03,6380,20250409,47.18,9710,-3.30,20250516,6380,47.18,20250409,11890,-21.03,20240708,6380,47.18,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,130945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,20,2,0.21,3590646600,377188,37.86,9520,9710,9370,12230,6590,9410,9519.51,5.68,0,-15997,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5509,16.87,6.00,12,0.65,559.00,1572.00,11890,20240708,-20.69,6380,20250409,47.81,9710,-2.88,20250516,6380,47.81,20250409,11890,-20.69,20240708,6380,47.81,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,120948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9440,30,2,0.32,3395172450,356437,35.78,9520,9710,9370,12230,6590,9410,9525.31,5.68,0,-24679,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5515,16.89,6.01,12,0.61,559.00,1572.00,11890,20240708,-20.61,6380,20250409,47.96,9710,-2.78,20250516,6380,47.96,20250409,11890,-20.61,20240708,6380,47.96,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,110909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,10,2,0.11,2854797870,299110,30.02,9520,9710,9370,12230,6590,9410,9544.31,5.68,0,-10113,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5503,16.85,5.99,12,0.51,559.00,1572.00,11890,20240708,-20.77,6380,20250409,47.65,9710,-2.99,20250516,6380,47.65,20250409,11890,-20.77,20240708,6380,47.65,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,20,2,0.21,2286424020,238842,23.97,9520,9710,9380,12230,6590,9410,9572.96,5.68,0,-1843,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5509,16.87,6.00,12,0.41,559.00,1572.00,11890,20240708,-20.69,6380,20250409,47.81,9710,-2.88,20250516,6380,47.81,20250409,11890,-20.69,20240708,6380,47.81,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250516,090952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,290,2,3.08,1237025225,128436,12.89,9520,9710,9450,12230,6590,9410,9631.45,5.68,0,42029,9930,9670,9350,9090,8770,9800,9220,58,2820,100,6960,10,1,58419125,5667,17.35,6.17,12,0.22,559.00,1572.00,11890,20240708,-18.42,6380,20250409,52.04,9710,-0.10,20250516,6380,52.04,20250409,11890,-18.42,20240708,6380,52.04,20250409,4.97,Y,335890,100,58 억,,3316963,N,N,12903,N,00,N
20250515,161101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9410,140,2,1.51,9373756945,996221,226.61,9390,9610,9030,12050,6490,9270,9409.31,5.91,0,-125153,9610,9440,9320,9150,9030,9380,9090,58,2780,100,6850,10,1,58419125,5497,16.83,5.99,12,1.71,559.00,1572.00,11890,20240708,-20.86,6380,20250409,47.49,9610,-2.08,20250515,6380,47.49,20250409,11890,-20.86,20240708,6380,47.49,20250409,4.95,Y,335890,100,58 억,,3452297,N,N,12903,N,00,N
20250515,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9470,200,2,2.16,9205424875,978392,222.56,9390,9610,9030,12050,6490,9270,9408.73,5.91,0,-119338,9610,9440,9320,9150,9030,9380,9090,58,2780,100,6850,10,1,58419125,5532,16.94,6.02,12,1.67,559.00,1572.00,11890,20240708,-20.35,6380,20250409,48.43,9610,-1.46,20250515,6380,48.43,20250409,11890,-20.35,20240708,6380,48.43,20250409,4.95,Y,335890,100,58 억,,3452297,N,N,2081,N,00,N
20250515,141115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9360,90,2,0.97,7979039695,847887,192.87,9390,9610,9030,12050,6490,9270,9410.50,5.91,0,-81284,9610,9440,9320,9150,9030,9380,9090,58,2780,100,6850,10,1,58419125,5468,16.74,5.95,12,1.45,559.00,1572.00,11890,20240708,-21.28,6380,20250409,46.71,9610,-2.60,20250515,6380,46.71,20250409,11890,-21.28,20240708,6380,46.71,20250409,4.95,Y,335890,100,58 억,,3452297,N,N,2081,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 20250516 160935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9460 50 2 0.53 4529657485 476685 47.85 9520 9710 9370 12230 6590 9410 9502.42 5.68 0 -30615 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5526 16.92 6.02 12 0.82 559.00 1572.00 11890 20240708 -20.44 6380 20250409 48.28 9710 -2.57 20250516 6380 48.28 20250409 11890 -20.44 20240708 6380 48.28 20250409 4.97 Y 335890 100 58 억 3316963 N N 14589 N 00 N
3 20250516 150953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9470 60 2 0.64 4382556945 461147 46.29 9520 9710 9370 12230 6590 9410 9503.60 5.68 0 -27456 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5532 16.94 6.02 12 0.79 559.00 1572.00 11890 20240708 -20.35 6380 20250409 48.43 9710 -2.47 20250516 6380 48.43 20250409 11890 -20.35 20240708 6380 48.43 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
4 20250516 140947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9390 -20 5 -0.21 3809459230 400418 40.19 9520 9710 9370 12230 6590 9410 9513.71 5.68 0 -28305 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5486 16.80 5.97 12 0.69 559.00 1572.00 11890 20240708 -21.03 6380 20250409 47.18 9710 -3.30 20250516 6380 47.18 20250409 11890 -21.03 20240708 6380 47.18 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
5 20250516 130945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9430 20 2 0.21 3590646600 377188 37.86 9520 9710 9370 12230 6590 9410 9519.51 5.68 0 -15997 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5509 16.87 6.00 12 0.65 559.00 1572.00 11890 20240708 -20.69 6380 20250409 47.81 9710 -2.88 20250516 6380 47.81 20250409 11890 -20.69 20240708 6380 47.81 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
6 20250516 120948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9440 30 2 0.32 3395172450 356437 35.78 9520 9710 9370 12230 6590 9410 9525.31 5.68 0 -24679 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5515 16.89 6.01 12 0.61 559.00 1572.00 11890 20240708 -20.61 6380 20250409 47.96 9710 -2.78 20250516 6380 47.96 20250409 11890 -20.61 20240708 6380 47.96 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
7 20250516 110909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9420 10 2 0.11 2854797870 299110 30.02 9520 9710 9370 12230 6590 9410 9544.31 5.68 0 -10113 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5503 16.85 5.99 12 0.51 559.00 1572.00 11890 20240708 -20.77 6380 20250409 47.65 9710 -2.99 20250516 6380 47.65 20250409 11890 -20.77 20240708 6380 47.65 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
8 20250516 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9430 20 2 0.21 2286424020 238842 23.97 9520 9710 9380 12230 6590 9410 9572.96 5.68 0 -1843 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5509 16.87 6.00 12 0.41 559.00 1572.00 11890 20240708 -20.69 6380 20250409 47.81 9710 -2.88 20250516 6380 47.81 20250409 11890 -20.69 20240708 6380 47.81 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
9 20250516 090952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9700 290 2 3.08 1237025225 128436 12.89 9520 9710 9450 12230 6590 9410 9631.45 5.68 0 42029 9930 9670 9350 9090 8770 9800 9220 58 2820 100 6960 10 1 58419125 5667 17.35 6.17 12 0.22 559.00 1572.00 11890 20240708 -18.42 6380 20250409 52.04 9710 -0.10 20250516 6380 52.04 20250409 11890 -18.42 20240708 6380 52.04 20250409 4.97 Y 335890 100 58 억 3316963 N N 12903 N 00 N
10 20250515 161101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9410 140 2 1.51 9373756945 996221 226.61 9390 9610 9030 12050 6490 9270 9409.31 5.91 0 -125153 9610 9440 9320 9150 9030 9380 9090 58 2780 100 6850 10 1 58419125 5497 16.83 5.99 12 1.71 559.00 1572.00 11890 20240708 -20.86 6380 20250409 47.49 9610 -2.08 20250515 6380 47.49 20250409 11890 -20.86 20240708 6380 47.49 20250409 4.95 Y 335890 100 58 억 3452297 N N 12903 N 00 N
11 20250515 151115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9470 200 2 2.16 9205424875 978392 222.56 9390 9610 9030 12050 6490 9270 9408.73 5.91 0 -119338 9610 9440 9320 9150 9030 9380 9090 58 2780 100 6850 10 1 58419125 5532 16.94 6.02 12 1.67 559.00 1572.00 11890 20240708 -20.35 6380 20250409 48.43 9610 -1.46 20250515 6380 48.43 20250409 11890 -20.35 20240708 6380 48.43 20250409 4.95 Y 335890 100 58 억 3452297 N N 2081 N 00 N
12 20250515 141115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9360 90 2 0.97 7979039695 847887 192.87 9390 9610 9030 12050 6490 9270 9410.50 5.91 0 -81284 9610 9440 9320 9150 9030 9380 9090 58 2780 100 6850 10 1 58419125 5468 16.74 5.95 12 1.45 559.00 1572.00 11890 20240708 -21.28 6380 20250409 46.71 9610 -2.60 20250515 6380 46.71 20250409 11890 -21.28 20240708 6380 46.71 20250409 4.95 Y 335890 100 58 억 3452297 N N 2081 N 00 N