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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-10,5,-0.13,1634340935,206415,59.36,7790,8010,7780,10280,5540,7910,7917.74,4.92,0,22016,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4615,14.13,5.03,12,0.35,559.00,1572.00,11890,20240708,-33.56,6380,20250409,23.82,9140,-13.57,20250212,6380,23.82,20250409,11890,-33.56,20240708,6380,23.82,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,10422,N,00,N
20250422,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-10,5,-0.13,1482856605,187220,53.84,7790,8010,7780,10280,5540,7910,7920.40,4.92,0,24195,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4615,14.13,5.03,12,0.32,559.00,1572.00,11890,20240708,-33.56,6380,20250409,23.82,9140,-13.57,20250212,6380,23.82,20250409,11890,-33.56,20240708,6380,23.82,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,20,2,0.25,1201771135,151679,43.62,7790,8010,7780,10280,5540,7910,7923.12,4.92,0,14642,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4633,14.19,5.04,12,0.26,559.00,1572.00,11890,20240708,-33.31,6380,20250409,24.29,9140,-13.24,20250212,6380,24.29,20250409,11890,-33.31,20240708,6380,24.29,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,131134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-10,5,-0.13,1010592170,127520,36.67,7790,8010,7780,10280,5540,7910,7924.97,4.92,0,9785,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4615,14.13,5.03,12,0.22,559.00,1572.00,11890,20240708,-33.56,6380,20250409,23.82,9140,-13.57,20250212,6380,23.82,20250409,11890,-33.56,20240708,6380,23.82,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,121138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,0,3,0.00,865675410,109186,31.40,7790,8010,7780,10280,5540,7910,7928.45,4.92,0,9411,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4621,14.15,5.03,12,0.19,559.00,1572.00,11890,20240708,-33.47,6380,20250409,23.98,9140,-13.46,20250212,6380,23.98,20250409,11890,-33.47,20240708,6380,23.98,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,111136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,10,2,0.13,765515900,96522,27.76,7790,8010,7780,10280,5540,7910,7931.00,4.92,0,4921,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4627,14.17,5.04,12,0.17,559.00,1572.00,11890,20240708,-33.39,6380,20250409,24.14,9140,-13.35,20250212,6380,24.14,20250409,11890,-33.39,20240708,6380,24.14,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,101136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,60,2,0.76,556493430,70188,20.18,7790,8010,7780,10280,5540,7910,7928.61,4.92,0,6011,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4656,14.26,5.07,12,0.12,559.00,1572.00,11890,20240708,-32.97,6380,20250409,24.92,9140,-12.80,20250212,6380,24.92,20250409,11890,-32.97,20240708,6380,24.92,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250422,091139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,50,2,0.63,262562910,33048,9.50,7790,8010,7780,10280,5540,7910,7944.90,4.92,0,7594,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4650,14.24,5.06,12,0.06,559.00,1572.00,11890,20240708,-33.05,6380,20250409,24.76,9140,-12.91,20250212,6380,24.76,20250409,11890,-33.05,20240708,6380,24.76,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N
20250421,161113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,2739393090,347761,117.10,8000,8010,7790,10400,5600,8000,7877.22,4.73,0,104617,8193,8096,8033,7936,7873,8065,7905,58,2400,100,5920,10,1,58419125,4621,14.15,5.03,12,0.60,559.00,1572.00,11890,20240708,-33.47,6380,20250409,23.98,9140,-13.46,20250212,6380,23.98,20250409,11890,-33.47,20240708,6380,23.98,20250409,4.16,Y,335890,100,58 억,,2766070,N,N,15491,N,00,N
20250421,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-110,5,-1.38,2685793150,340976,114.82,8000,8010,7790,10400,5600,8000,7876.78,4.73,0,102179,8193,8096,8033,7936,7873,8065,7905,58,2400,100,5920,10,1,58419125,4609,14.11,5.02,12,0.58,559.00,1572.00,11890,20240708,-33.64,6380,20250409,23.67,9140,-13.68,20250212,6380,23.67,20250409,11890,-33.64,20240708,6380,23.67,20250409,4.16,Y,335890,100,58 억,,2766070,N,N,11370,N,00,N
20250421,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,-120,5,-1.50,2448136545,310852,104.67,8000,8010,7790,10400,5600,8000,7875.57,4.73,0,93387,8193,8096,8033,7936,7873,8065,7905,58,2400,100,5920,10,1,58419125,4603,14.10,5.01,12,0.53,559.00,1572.00,11890,20240708,-33.73,6380,20250409,23.51,9140,-13.79,20250212,6380,23.51,20250409,11890,-33.73,20240708,6380,23.51,20250409,4.16,Y,335890,100,58 억,,2766070,N,N,11370,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 20250422 161117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -10 5 -0.13 1634340935 206415 59.36 7790 8010 7780 10280 5540 7910 7917.74 4.92 0 22016 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4615 14.13 5.03 12 0.35 559.00 1572.00 11890 20240708 -33.56 6380 20250409 23.82 9140 -13.57 20250212 6380 23.82 20250409 11890 -33.56 20240708 6380 23.82 20250409 4.23 Y 335890 100 58 억 2876331 N N 10422 N 00 N
3 20250422 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -10 5 -0.13 1482856605 187220 53.84 7790 8010 7780 10280 5540 7910 7920.40 4.92 0 24195 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4615 14.13 5.03 12 0.32 559.00 1572.00 11890 20240708 -33.56 6380 20250409 23.82 9140 -13.57 20250212 6380 23.82 20250409 11890 -33.56 20240708 6380 23.82 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
4 20250422 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 20 2 0.25 1201771135 151679 43.62 7790 8010 7780 10280 5540 7910 7923.12 4.92 0 14642 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4633 14.19 5.04 12 0.26 559.00 1572.00 11890 20240708 -33.31 6380 20250409 24.29 9140 -13.24 20250212 6380 24.29 20250409 11890 -33.31 20240708 6380 24.29 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
5 20250422 131134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -10 5 -0.13 1010592170 127520 36.67 7790 8010 7780 10280 5540 7910 7924.97 4.92 0 9785 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4615 14.13 5.03 12 0.22 559.00 1572.00 11890 20240708 -33.56 6380 20250409 23.82 9140 -13.57 20250212 6380 23.82 20250409 11890 -33.56 20240708 6380 23.82 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
6 20250422 121138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 0 3 0.00 865675410 109186 31.40 7790 8010 7780 10280 5540 7910 7928.45 4.92 0 9411 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4621 14.15 5.03 12 0.19 559.00 1572.00 11890 20240708 -33.47 6380 20250409 23.98 9140 -13.46 20250212 6380 23.98 20250409 11890 -33.47 20240708 6380 23.98 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
7 20250422 111136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 10 2 0.13 765515900 96522 27.76 7790 8010 7780 10280 5540 7910 7931.00 4.92 0 4921 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4627 14.17 5.04 12 0.17 559.00 1572.00 11890 20240708 -33.39 6380 20250409 24.14 9140 -13.35 20250212 6380 24.14 20250409 11890 -33.39 20240708 6380 24.14 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
8 20250422 101136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7970 60 2 0.76 556493430 70188 20.18 7790 8010 7780 10280 5540 7910 7928.61 4.92 0 6011 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4656 14.26 5.07 12 0.12 559.00 1572.00 11890 20240708 -32.97 6380 20250409 24.92 9140 -12.80 20250212 6380 24.92 20250409 11890 -32.97 20240708 6380 24.92 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
9 20250422 091139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 50 2 0.63 262562910 33048 9.50 7790 8010 7780 10280 5540 7910 7944.90 4.92 0 7594 8123 8016 7903 7796 7683 7960 7740 58 2370 100 5850 10 1 58419125 4650 14.24 5.06 12 0.06 559.00 1572.00 11890 20240708 -33.05 6380 20250409 24.76 9140 -12.91 20250212 6380 24.76 20250409 11890 -33.05 20240708 6380 24.76 20250409 4.23 Y 335890 100 58 억 2876331 N N 15491 N 00 N
10 20250421 161113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -90 5 -1.12 2739393090 347761 117.10 8000 8010 7790 10400 5600 8000 7877.22 4.73 0 104617 8193 8096 8033 7936 7873 8065 7905 58 2400 100 5920 10 1 58419125 4621 14.15 5.03 12 0.60 559.00 1572.00 11890 20240708 -33.47 6380 20250409 23.98 9140 -13.46 20250212 6380 23.98 20250409 11890 -33.47 20240708 6380 23.98 20250409 4.16 Y 335890 100 58 억 2766070 N N 15491 N 00 N
11 20250421 151133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7890 -110 5 -1.38 2685793150 340976 114.82 8000 8010 7790 10400 5600 8000 7876.78 4.73 0 102179 8193 8096 8033 7936 7873 8065 7905 58 2400 100 5920 10 1 58419125 4609 14.11 5.02 12 0.58 559.00 1572.00 11890 20240708 -33.64 6380 20250409 23.67 9140 -13.68 20250212 6380 23.67 20250409 11890 -33.64 20240708 6380 23.67 20250409 4.16 Y 335890 100 58 억 2766070 N N 11370 N 00 N
12 20250421 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7880 -120 5 -1.50 2448136545 310852 104.67 8000 8010 7790 10400 5600 8000 7875.57 4.73 0 93387 8193 8096 8033 7936 7873 8065 7905 58 2400 100 5920 10 1 58419125 4603 14.10 5.01 12 0.53 559.00 1572.00 11890 20240708 -33.73 6380 20250409 23.51 9140 -13.79 20250212 6380 23.51 20250409 11890 -33.73 20240708 6380 23.51 20250409 4.16 Y 335890 100 58 억 2766070 N N 11370 N 00 N