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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,160,2,2.21,2925513720,398046,109.97,7280,7450,7240,9420,5080,7250,7349.61,4.54,0,-39835,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4329,13.26,4.71,12,0.68,559.00,1572.00,11890,20240708,-37.68,6380,20250409,16.14,9140,-18.93,20250212,6380,16.14,20250409,11890,-37.68,20240708,6380,16.14,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,67583,N,00,N
20250414,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,170,2,2.34,2830837820,385281,106.44,7280,7450,7240,9420,5080,7250,7347.46,4.54,0,-36135,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4335,13.27,4.72,12,0.66,559.00,1572.00,11890,20240708,-37.59,6380,20250409,16.30,9140,-18.82,20250212,6380,16.30,20250409,11890,-37.59,20240708,6380,16.30,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,130,2,1.79,2437086750,332175,91.77,7280,7450,7240,9420,5080,7250,7336.76,4.54,0,-42628,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4311,13.20,4.69,12,0.57,559.00,1572.00,11890,20240708,-37.93,6380,20250409,15.67,9140,-19.26,20250212,6380,15.67,20250409,11890,-37.93,20240708,6380,15.67,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,100,2,1.38,1600011330,219003,60.50,7280,7400,7240,9420,5080,7250,7305.89,4.54,0,-18365,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4294,13.15,4.68,12,0.37,559.00,1572.00,11890,20240708,-38.18,6380,20250409,15.20,9140,-19.58,20250212,6380,15.20,20250409,11890,-38.18,20240708,6380,15.20,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,121121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,70,2,0.97,1457451410,199560,55.13,7280,7400,7240,9420,5080,7250,7303.32,4.54,0,-14984,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4276,13.09,4.66,12,0.34,559.00,1572.00,11890,20240708,-38.44,6380,20250409,14.73,9140,-19.91,20250212,6380,14.73,20250409,11890,-38.44,20240708,6380,14.73,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,111114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,10,2,0.14,1000436250,137361,37.95,7280,7330,7240,9420,5080,7250,7283.26,4.54,0,-12652,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4241,12.99,4.62,12,0.24,559.00,1572.00,11890,20240708,-38.94,6380,20250409,13.79,9140,-20.57,20250212,6380,13.79,20250409,11890,-38.94,20240708,6380,13.79,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,40,2,0.55,734529340,100842,27.86,7280,7330,7240,9420,5080,7250,7283.96,4.54,0,-5061,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4259,13.04,4.64,12,0.17,559.00,1572.00,11890,20240708,-38.69,6380,20250409,14.26,9140,-20.24,20250212,6380,14.26,20250409,11890,-38.69,20240708,6380,14.26,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
20250414,091118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,50,2,0.69,239528530,32930,9.10,7280,7300,7240,9420,5080,7250,7273.87,4.54,0,-10404,7550,7400,7120,6970,6690,7475,7045,58,2170,100,5360,10,1,58419125,4265,13.06,4.64,12,0.06,559.00,1572.00,11890,20240708,-38.60,6380,20250409,14.42,9140,-20.13,20250212,6380,14.42,20250409,11890,-38.60,20240708,6380,14.42,20250409,4.17,Y,335890,100,58 억,,2651478,N,N,55103,N,00,N
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
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 20250414 161111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 160 2 2.21 2925513720 398046 109.97 7280 7450 7240 9420 5080 7250 7349.61 4.54 0 -39835 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4329 13.26 4.71 12 0.68 559.00 1572.00 11890 20240708 -37.68 6380 20250409 16.14 9140 -18.93 20250212 6380 16.14 20250409 11890 -37.68 20240708 6380 16.14 20250409 4.17 Y 335890 100 58 억 2651478 N N 67583 N 00 N
3 20250414 151121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 170 2 2.34 2830837820 385281 106.44 7280 7450 7240 9420 5080 7250 7347.46 4.54 0 -36135 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4335 13.27 4.72 12 0.66 559.00 1572.00 11890 20240708 -37.59 6380 20250409 16.30 9140 -18.82 20250212 6380 16.30 20250409 11890 -37.59 20240708 6380 16.30 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
4 20250414 141120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 130 2 1.79 2437086750 332175 91.77 7280 7450 7240 9420 5080 7250 7336.76 4.54 0 -42628 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4311 13.20 4.69 12 0.57 559.00 1572.00 11890 20240708 -37.93 6380 20250409 15.67 9140 -19.26 20250212 6380 15.67 20250409 11890 -37.93 20240708 6380 15.67 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
5 20250414 131118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 100 2 1.38 1600011330 219003 60.50 7280 7400 7240 9420 5080 7250 7305.89 4.54 0 -18365 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4294 13.15 4.68 12 0.37 559.00 1572.00 11890 20240708 -38.18 6380 20250409 15.20 9140 -19.58 20250212 6380 15.20 20250409 11890 -38.18 20240708 6380 15.20 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
6 20250414 121121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 70 2 0.97 1457451410 199560 55.13 7280 7400 7240 9420 5080 7250 7303.32 4.54 0 -14984 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4276 13.09 4.66 12 0.34 559.00 1572.00 11890 20240708 -38.44 6380 20250409 14.73 9140 -19.91 20250212 6380 14.73 20250409 11890 -38.44 20240708 6380 14.73 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
7 20250414 111114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 10 2 0.14 1000436250 137361 37.95 7280 7330 7240 9420 5080 7250 7283.26 4.54 0 -12652 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4241 12.99 4.62 12 0.24 559.00 1572.00 11890 20240708 -38.94 6380 20250409 13.79 9140 -20.57 20250212 6380 13.79 20250409 11890 -38.94 20240708 6380 13.79 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
8 20250414 101117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 40 2 0.55 734529340 100842 27.86 7280 7330 7240 9420 5080 7250 7283.96 4.54 0 -5061 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4259 13.04 4.64 12 0.17 559.00 1572.00 11890 20240708 -38.69 6380 20250409 14.26 9140 -20.24 20250212 6380 14.26 20250409 11890 -38.69 20240708 6380 14.26 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
9 20250414 091118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7300 50 2 0.69 239528530 32930 9.10 7280 7300 7240 9420 5080 7250 7273.87 4.54 0 -10404 7550 7400 7120 6970 6690 7475 7045 58 2170 100 5360 10 1 58419125 4265 13.06 4.64 12 0.06 559.00 1572.00 11890 20240708 -38.60 6380 20250409 14.42 9140 -20.13 20250212 6380 14.42 20250409 11890 -38.60 20240708 6380 14.42 20250409 4.17 Y 335890 100 58 억 2651478 N N 55103 N 00 N
10 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
11 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
12 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