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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
335890/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
20250407,161042,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,6640,-550,5,-7.65,4080199115,606680,161.23,6920,6920,6610,9340,5040,7190,6725.52,3.95,0,-156153,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3879,11.88,4.22,12,1.04,559.00,1572.00,12030,20240401,-44.80,6610,20250407,0.45,9140,-27.35,20250212,6610,0.45,20250407,11890,-44.15,20240708,6610,0.45,20250407,4.64,Y,335890,100,58 억,,2307543,N,N,28458,N,00,N
20250407,151049,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,6650,-540,5,-7.51,3811269455,566158,150.46,6920,6920,6630,9340,5040,7190,6731.81,3.95,0,-157675,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3885,11.90,4.23,12,0.97,559.00,1572.00,12030,20240401,-44.72,6630,20250407,0.30,9140,-27.24,20250212,6630,0.30,20250407,11890,-44.07,20240708,6630,0.30,20250407,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-520,5,-7.23,3387184810,502567,133.56,6920,6920,6640,9340,5040,7190,6739.76,3.95,0,-132905,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3897,11.93,4.24,12,0.86,559.00,1572.00,12030,20240401,-44.56,6630,20241209,0.60,9140,-27.02,20250212,6640,0.45,20250407,11890,-43.90,20240708,6630,0.60,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,131044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-490,5,-6.82,2852670715,422524,112.29,6920,6920,6670,9340,5040,7190,6751.49,3.95,0,-112867,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3914,11.99,4.26,12,0.72,559.00,1572.00,12030,20240401,-44.31,6630,20241209,1.06,9140,-26.70,20250212,6670,0.45,20250407,11890,-43.65,20240708,6630,1.06,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,121041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-480,5,-6.68,2410663850,356663,94.79,6920,6920,6670,9340,5040,7190,6758.93,3.95,0,-109228,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3920,12.00,4.27,12,0.61,559.00,1572.00,12030,20240401,-44.22,6630,20241209,1.21,9140,-26.59,20250212,6670,0.60,20250407,11890,-43.57,20240708,6630,1.21,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,111045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-440,5,-6.12,2104003290,311072,82.67,6920,6920,6670,9340,5040,7190,6763.71,3.95,0,-94320,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3943,12.08,4.29,12,0.53,559.00,1572.00,12030,20240401,-43.89,6630,20241209,1.81,9140,-26.15,20250212,6670,1.20,20250407,11890,-43.23,20240708,6630,1.81,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,101045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-470,5,-6.54,1672006525,247206,65.70,6920,6920,6670,9340,5040,7190,6763.61,3.95,0,-69536,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,3926,12.02,4.27,12,0.42,559.00,1572.00,12030,20240401,-44.14,6630,20241209,1.36,9140,-26.48,20250212,6670,0.75,20250407,11890,-43.48,20240708,6630,1.36,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250407,091046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-310,5,-4.31,315678590,46074,12.24,6920,6920,6810,9340,5040,7190,6851.52,3.95,0,-16059,7483,7336,7163,7016,6843,7410,7090,58,2150,100,5320,10,1,58419125,4019,12.31,4.38,12,0.08,559.00,1572.00,12030,20240401,-42.81,6630,20241209,3.77,9140,-24.73,20250212,6810,1.03,20250407,11890,-42.14,20240708,6630,3.77,20241209,4.64,Y,335890,100,58 억,,2307543,N,N,9385,N,00,N
20250404,161041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,60,2,0.84,2690904650,376274,157.73,7100,7310,6990,9260,5000,7130,7151.43,3.93,0,31193,7336,7232,7116,7012,6896,7175,6955,58,2130,100,5270,10,1,58419125,4200,12.86,4.57,12,0.64,559.00,1572.00,12030,20240401,-40.23,6630,20241209,8.45,9140,-21.33,20250212,6850,4.96,20250324,11890,-39.53,20240708,6630,8.45,20241209,4.65,Y,335890,100,58 억,,2293150,N,N,9385,N,00,N
20250404,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,40,2,0.56,2642424740,369528,154.90,7100,7310,6990,9260,5000,7130,7150.81,3.93,0,31444,7336,7232,7116,7012,6896,7175,6955,58,2130,100,5270,10,1,58419125,4189,12.83,4.56,12,0.63,559.00,1572.00,12030,20240401,-40.40,6630,20241209,8.14,9140,-21.55,20250212,6850,4.67,20250324,11890,-39.70,20240708,6630,8.14,20241209,4.65,Y,335890,100,58 억,,2293150,N,N,22514,N,00,N
20250404,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,-50,5,-0.70,2346265220,327812,137.42,7100,7310,6990,9260,5000,7130,7157.35,3.93,0,25008,7336,7232,7116,7012,6896,7175,6955,58,2130,100,5270,10,1,58419125,4136,12.67,4.50,12,0.56,559.00,1572.00,12030,20240401,-41.15,6630,20241209,6.79,9140,-22.54,20250212,6850,3.36,20250324,11890,-40.45,20240708,6630,6.79,20241209,4.65,Y,335890,100,58 억,,2293150,N,N,22514,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 20250407 161042 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 6640 -550 5 -7.65 4080199115 606680 161.23 6920 6920 6610 9340 5040 7190 6725.52 3.95 0 -156153 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3879 11.88 4.22 12 1.04 559.00 1572.00 12030 20240401 -44.80 6610 20250407 0.45 9140 -27.35 20250212 6610 0.45 20250407 11890 -44.15 20240708 6610 0.45 20250407 4.64 Y 335890 100 58 억 2307543 N N 28458 N 00 N
3 20250407 151049 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 6650 -540 5 -7.51 3811269455 566158 150.46 6920 6920 6630 9340 5040 7190 6731.81 3.95 0 -157675 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3885 11.90 4.23 12 0.97 559.00 1572.00 12030 20240401 -44.72 6630 20250407 0.30 9140 -27.24 20250212 6630 0.30 20250407 11890 -44.07 20240708 6630 0.30 20250407 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
4 20250407 141047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 -520 5 -7.23 3387184810 502567 133.56 6920 6920 6640 9340 5040 7190 6739.76 3.95 0 -132905 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3897 11.93 4.24 12 0.86 559.00 1572.00 12030 20240401 -44.56 6630 20241209 0.60 9140 -27.02 20250212 6640 0.45 20250407 11890 -43.90 20240708 6630 0.60 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
5 20250407 131044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -490 5 -6.82 2852670715 422524 112.29 6920 6920 6670 9340 5040 7190 6751.49 3.95 0 -112867 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3914 11.99 4.26 12 0.72 559.00 1572.00 12030 20240401 -44.31 6630 20241209 1.06 9140 -26.70 20250212 6670 0.45 20250407 11890 -43.65 20240708 6630 1.06 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
6 20250407 121041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 -480 5 -6.68 2410663850 356663 94.79 6920 6920 6670 9340 5040 7190 6758.93 3.95 0 -109228 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3920 12.00 4.27 12 0.61 559.00 1572.00 12030 20240401 -44.22 6630 20241209 1.21 9140 -26.59 20250212 6670 0.60 20250407 11890 -43.57 20240708 6630 1.21 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
7 20250407 111045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 -440 5 -6.12 2104003290 311072 82.67 6920 6920 6670 9340 5040 7190 6763.71 3.95 0 -94320 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3943 12.08 4.29 12 0.53 559.00 1572.00 12030 20240401 -43.89 6630 20241209 1.81 9140 -26.15 20250212 6670 1.20 20250407 11890 -43.23 20240708 6630 1.81 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
8 20250407 101045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -470 5 -6.54 1672006525 247206 65.70 6920 6920 6670 9340 5040 7190 6763.61 3.95 0 -69536 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 3926 12.02 4.27 12 0.42 559.00 1572.00 12030 20240401 -44.14 6630 20241209 1.36 9140 -26.48 20250212 6670 0.75 20250407 11890 -43.48 20240708 6630 1.36 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
9 20250407 091046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 -310 5 -4.31 315678590 46074 12.24 6920 6920 6810 9340 5040 7190 6851.52 3.95 0 -16059 7483 7336 7163 7016 6843 7410 7090 58 2150 100 5320 10 1 58419125 4019 12.31 4.38 12 0.08 559.00 1572.00 12030 20240401 -42.81 6630 20241209 3.77 9140 -24.73 20250212 6810 1.03 20250407 11890 -42.14 20240708 6630 3.77 20241209 4.64 Y 335890 100 58 억 2307543 N N 9385 N 00 N
10 20250404 161041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 60 2 0.84 2690904650 376274 157.73 7100 7310 6990 9260 5000 7130 7151.43 3.93 0 31193 7336 7232 7116 7012 6896 7175 6955 58 2130 100 5270 10 1 58419125 4200 12.86 4.57 12 0.64 559.00 1572.00 12030 20240401 -40.23 6630 20241209 8.45 9140 -21.33 20250212 6850 4.96 20250324 11890 -39.53 20240708 6630 8.45 20241209 4.65 Y 335890 100 58 억 2293150 N N 9385 N 00 N
11 20250404 151052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7170 40 2 0.56 2642424740 369528 154.90 7100 7310 6990 9260 5000 7130 7150.81 3.93 0 31444 7336 7232 7116 7012 6896 7175 6955 58 2130 100 5270 10 1 58419125 4189 12.83 4.56 12 0.63 559.00 1572.00 12030 20240401 -40.40 6630 20241209 8.14 9140 -21.55 20250212 6850 4.67 20250324 11890 -39.70 20240708 6630 8.14 20241209 4.65 Y 335890 100 58 억 2293150 N N 22514 N 00 N
12 20250404 141054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7080 -50 5 -0.70 2346265220 327812 137.42 7100 7310 6990 9260 5000 7130 7157.35 3.93 0 25008 7336 7232 7116 7012 6896 7175 6955 58 2130 100 5270 10 1 58419125 4136 12.67 4.50 12 0.56 559.00 1572.00 12030 20240401 -41.15 6630 20241209 6.79 9140 -22.54 20250212 6850 3.36 20250324 11890 -40.45 20240708 6630 6.79 20241209 4.65 Y 335890 100 58 억 2293150 N N 22514 N 00 N