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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,250,2,3.57,2594982700,361961,67.97,6840,7270,6840,9100,4900,7000,7169.23,4.50,0,17996,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4235,12.97,4.61,12,0.62,559.00,1572.00,12030,20240401,-39.73,6380,20250409,13.64,9140,-20.68,20250212,6380,13.64,20250409,11890,-39.02,20240708,6380,13.64,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,55103,N,00,N
20250411,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,260,2,3.71,2451980620,342237,64.27,6840,7270,6840,9100,4900,7000,7164.57,4.50,0,20035,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4241,12.99,4.62,12,0.59,559.00,1572.00,12030,20240401,-39.65,6380,20250409,13.79,9140,-20.57,20250212,6380,13.79,20250409,11890,-38.94,20240708,6380,13.79,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,250,2,3.57,2186155400,305536,57.38,6840,7270,6840,9100,4900,7000,7155.15,4.50,0,18166,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4235,12.97,4.61,12,0.52,559.00,1572.00,12030,20240401,-39.73,6380,20250409,13.64,9140,-20.68,20250212,6380,13.64,20250409,11890,-39.02,20240708,6380,13.64,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,250,2,3.57,1918962530,268697,50.46,6840,7250,6840,9100,4900,7000,7141.73,4.50,0,19301,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4235,12.97,4.61,12,0.46,559.00,1572.00,12030,20240401,-39.73,6380,20250409,13.64,9140,-20.68,20250212,6380,13.64,20250409,11890,-39.02,20240708,6380,13.64,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,210,2,3.00,1645628710,230817,43.35,6840,7250,6840,9100,4900,7000,7129.58,4.50,0,10250,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4212,12.90,4.59,12,0.40,559.00,1572.00,12030,20240401,-40.07,6380,20250409,13.01,9140,-21.12,20250212,6380,13.01,20250409,11890,-39.36,20240708,6380,13.01,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,111116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,210,2,3.00,1131155970,159568,29.97,6840,7210,6840,9100,4900,7000,7088.86,4.50,0,-18945,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4212,12.90,4.59,12,0.27,559.00,1572.00,12030,20240401,-40.07,6380,20250409,13.01,9140,-21.12,20250212,6380,13.01,20250409,11890,-39.36,20240708,6380,13.01,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,101120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,120,2,1.71,621633680,88484,16.62,6840,7140,6840,9100,4900,7000,7025.38,4.50,0,-7447,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4159,12.74,4.53,12,0.15,559.00,1572.00,12030,20240401,-40.81,6380,20250409,11.60,9140,-22.10,20250212,6380,11.60,20250409,11890,-40.12,20240708,6380,11.60,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250411,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-60,5,-0.86,96836180,14028,2.63,6840,6980,6840,9100,4900,7000,6903.06,4.50,0,7577,7253,7126,6903,6776,6553,7190,6840,58,2100,100,5180,10,1,58419125,4054,12.42,4.41,12,0.02,559.00,1572.00,12030,20240401,-42.31,6380,20250409,8.78,9140,-24.07,20250212,6380,8.78,20250409,11890,-41.63,20240708,6380,8.78,20250409,4.25,Y,335890,100,58 억,,2631249,N,N,56707,N,00,N
20250410,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,590,2,9.20,3672857875,532502,125.96,6720,7030,6680,8330,4490,6410,6897.27,3.95,0,246704,6723,6566,6473,6316,6223,6520,6270,58,1920,100,4740,10,1,58419125,4089,12.52,4.45,12,0.91,559.00,1572.00,12030,20240401,-41.81,6380,20250409,9.72,9140,-23.41,20250212,6380,9.72,20250409,11890,-41.13,20240708,6380,9.72,20250409,4.35,Y,335890,100,58 억,,2309364,N,N,56707,N,00,N
20250410,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,550,2,8.58,3574860645,518477,122.65,6720,7030,6680,8330,4490,6410,6894.93,3.95,0,240587,6723,6566,6473,6316,6223,6520,6270,58,1920,100,4740,10,1,58419125,4066,12.45,4.43,12,0.89,559.00,1572.00,12030,20240401,-42.14,6380,20250409,9.09,9140,-23.85,20250212,6380,9.09,20250409,11890,-41.46,20240708,6380,9.09,20250409,4.35,Y,335890,100,58 억,,2309364,N,N,11419,N,00,N
20250410,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,610,2,9.52,2960450625,430194,101.76,6720,7030,6680,8330,4490,6410,6881.66,3.95,0,194334,6723,6566,6473,6316,6223,6520,6270,58,1920,100,4740,10,1,58419125,4101,12.56,4.47,12,0.74,559.00,1572.00,12030,20240401,-41.65,6380,20250409,10.03,9140,-23.19,20250212,6380,10.03,20250409,11890,-40.96,20240708,6380,10.03,20250409,4.35,Y,335890,100,58 억,,2309364,N,N,11419,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 20250411 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 250 2 3.57 2594982700 361961 67.97 6840 7270 6840 9100 4900 7000 7169.23 4.50 0 17996 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4235 12.97 4.61 12 0.62 559.00 1572.00 12030 20240401 -39.73 6380 20250409 13.64 9140 -20.68 20250212 6380 13.64 20250409 11890 -39.02 20240708 6380 13.64 20250409 4.25 Y 335890 100 58 억 2631249 N N 55103 N 00 N
3 20250411 151116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 260 2 3.71 2451980620 342237 64.27 6840 7270 6840 9100 4900 7000 7164.57 4.50 0 20035 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4241 12.99 4.62 12 0.59 559.00 1572.00 12030 20240401 -39.65 6380 20250409 13.79 9140 -20.57 20250212 6380 13.79 20250409 11890 -38.94 20240708 6380 13.79 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
4 20250411 141114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 250 2 3.57 2186155400 305536 57.38 6840 7270 6840 9100 4900 7000 7155.15 4.50 0 18166 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4235 12.97 4.61 12 0.52 559.00 1572.00 12030 20240401 -39.73 6380 20250409 13.64 9140 -20.68 20250212 6380 13.64 20250409 11890 -39.02 20240708 6380 13.64 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
5 20250411 131116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 250 2 3.57 1918962530 268697 50.46 6840 7250 6840 9100 4900 7000 7141.73 4.50 0 19301 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4235 12.97 4.61 12 0.46 559.00 1572.00 12030 20240401 -39.73 6380 20250409 13.64 9140 -20.68 20250212 6380 13.64 20250409 11890 -39.02 20240708 6380 13.64 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
6 20250411 121117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 210 2 3.00 1645628710 230817 43.35 6840 7250 6840 9100 4900 7000 7129.58 4.50 0 10250 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4212 12.90 4.59 12 0.40 559.00 1572.00 12030 20240401 -40.07 6380 20250409 13.01 9140 -21.12 20250212 6380 13.01 20250409 11890 -39.36 20240708 6380 13.01 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
7 20250411 111116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 210 2 3.00 1131155970 159568 29.97 6840 7210 6840 9100 4900 7000 7088.86 4.50 0 -18945 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4212 12.90 4.59 12 0.27 559.00 1572.00 12030 20240401 -40.07 6380 20250409 13.01 9140 -21.12 20250212 6380 13.01 20250409 11890 -39.36 20240708 6380 13.01 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
8 20250411 101120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7120 120 2 1.71 621633680 88484 16.62 6840 7140 6840 9100 4900 7000 7025.38 4.50 0 -7447 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4159 12.74 4.53 12 0.15 559.00 1572.00 12030 20240401 -40.81 6380 20250409 11.60 9140 -22.10 20250212 6380 11.60 20250409 11890 -40.12 20240708 6380 11.60 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
9 20250411 091122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 -60 5 -0.86 96836180 14028 2.63 6840 6980 6840 9100 4900 7000 6903.06 4.50 0 7577 7253 7126 6903 6776 6553 7190 6840 58 2100 100 5180 10 1 58419125 4054 12.42 4.41 12 0.02 559.00 1572.00 12030 20240401 -42.31 6380 20250409 8.78 9140 -24.07 20250212 6380 8.78 20250409 11890 -41.63 20240708 6380 8.78 20250409 4.25 Y 335890 100 58 억 2631249 N N 56707 N 00 N
10 20250410 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 590 2 9.20 3672857875 532502 125.96 6720 7030 6680 8330 4490 6410 6897.27 3.95 0 246704 6723 6566 6473 6316 6223 6520 6270 58 1920 100 4740 10 1 58419125 4089 12.52 4.45 12 0.91 559.00 1572.00 12030 20240401 -41.81 6380 20250409 9.72 9140 -23.41 20250212 6380 9.72 20250409 11890 -41.13 20240708 6380 9.72 20250409 4.35 Y 335890 100 58 억 2309364 N N 56707 N 00 N
11 20250410 151116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 550 2 8.58 3574860645 518477 122.65 6720 7030 6680 8330 4490 6410 6894.93 3.95 0 240587 6723 6566 6473 6316 6223 6520 6270 58 1920 100 4740 10 1 58419125 4066 12.45 4.43 12 0.89 559.00 1572.00 12030 20240401 -42.14 6380 20250409 9.09 9140 -23.85 20250212 6380 9.09 20250409 11890 -41.46 20240708 6380 9.09 20250409 4.35 Y 335890 100 58 억 2309364 N N 11419 N 00 N
12 20250410 141111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 610 2 9.52 2960450625 430194 101.76 6720 7030 6680 8330 4490 6410 6881.66 3.95 0 194334 6723 6566 6473 6316 6223 6520 6270 58 1920 100 4740 10 1 58419125 4101 12.56 4.47 12 0.74 559.00 1572.00 12030 20240401 -41.65 6380 20250409 10.03 9140 -23.19 20250212 6380 10.03 20250409 11890 -40.96 20240708 6380 10.03 20250409 4.35 Y 335890 100 58 억 2309364 N N 11419 N 00 N