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
137940/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
20250422,160816,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,662,-44,5,-6.23,1509558956,2246983,107.18,679,700,652,917,495,706,671.82,19.43,0,354717,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,565,-8.17,0.63,12,2.63,-81.00,1055.00,816,20250416,-18.87,298,20240624,122.15,816,-18.87,20250416,365,81.37,20250304,816,-18.87,20250416,298,122.15,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,160351,N,01,N
20250422,150831,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,669,-37,5,-5.24,1453071891,2162065,103.13,679,700,652,917,495,706,672.08,19.43,0,416834,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,571,-8.26,0.63,12,2.53,-81.00,1055.00,816,20250416,-18.01,298,20240624,124.50,816,-18.01,20250416,365,83.29,20250304,816,-18.01,20250416,298,124.50,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,140830,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,670,-36,5,-5.10,1317587317,1958984,93.44,679,700,652,917,495,706,672.59,19.43,0,430170,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,572,-8.27,0.64,12,2.29,-81.00,1055.00,816,20250416,-17.89,298,20240624,124.83,816,-17.89,20250416,365,83.56,20250304,816,-17.89,20250416,298,124.83,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,130827,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,677,-29,5,-4.11,1252591461,1861986,88.82,679,700,652,917,495,706,672.72,19.43,0,386768,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,578,-8.36,0.64,12,2.18,-81.00,1055.00,816,20250416,-17.03,298,20240624,127.18,816,-17.03,20250416,365,85.48,20250304,816,-17.03,20250416,298,127.18,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,120830,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,667,-39,5,-5.52,1134210030,1684859,80.37,679,700,652,917,495,706,673.18,19.43,0,406419,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,569,-8.23,0.63,12,1.97,-81.00,1055.00,816,20250416,-18.26,298,20240624,123.83,816,-18.26,20250416,365,82.74,20250304,816,-18.26,20250416,298,123.83,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,110829,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,683,-23,5,-3.26,949443174,1409384,67.23,679,700,652,917,495,706,673.66,19.43,0,331011,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,583,-8.43,0.65,12,1.65,-81.00,1055.00,816,20250416,-16.30,298,20240624,129.19,816,-16.30,20250416,365,87.12,20250304,816,-16.30,20250416,298,129.19,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,100829,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,671,-35,5,-4.96,683896163,1020438,48.68,679,700,652,917,495,706,670.20,19.43,0,219398,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,573,-8.28,0.64,12,1.20,-81.00,1055.00,816,20250416,-17.77,298,20240624,125.17,816,-17.77,20250416,365,83.84,20250304,816,-17.77,20250416,298,125.17,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250422,090831,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,677,-29,5,-4.11,120413434,177356,8.46,679,700,665,917,495,706,678.94,19.43,0,59425,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,578,-8.36,0.64,12,0.21,-81.00,1055.00,816,20250416,-17.03,298,20240624,127.18,816,-17.03,20250416,365,85.48,20250304,816,-17.03,20250416,298,127.18,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N
20250421,160812,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,706,-28,5,-3.81,1523471010,2094656,83.55,735,768,690,954,514,734,727.31,19.53,0,-89575,782,758,730,706,678,744,692,88,220,100,510,1,1,85368992,603,-8.72,0.67,12,2.45,-81.00,1055.00,816,20250416,-13.48,298,20240624,136.91,816,-13.48,20250416,365,93.42,20250304,816,-13.48,20250416,298,136.91,20240624,0.00,Y,137940,100,87 억,,16676010,N,N,1710,N,01,N
20250421,150826,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,704,-30,5,-4.09,1486259916,2042029,81.45,735,768,690,954,514,734,727.83,19.53,0,-69270,782,758,730,706,678,744,692,88,220,100,510,1,1,85368992,601,-8.69,0.67,12,2.39,-81.00,1055.00,816,20250416,-13.73,298,20240624,136.24,816,-13.73,20250416,365,92.88,20250304,816,-13.73,20250416,298,136.24,20240624,0.00,Y,137940,100,87 억,,16676010,N,N,15950,N,01,N
20250421,140827,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,696,-38,5,-5.18,1409179029,1932893,77.10,735,768,690,954,514,734,729.05,19.53,0,-89080,782,758,730,706,678,744,692,88,220,100,510,1,1,85368992,594,-8.59,0.66,12,2.26,-81.00,1055.00,816,20250416,-14.71,298,20240624,133.56,816,-14.71,20250416,365,90.68,20250304,816,-14.71,20250416,298,133.56,20240624,0.00,Y,137940,100,87 억,,16676010,N,N,15950,N,01,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 160816 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 662 -44 5 -6.23 1509558956 2246983 107.18 679 700 652 917 495 706 671.82 19.43 0 354717 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 565 -8.17 0.63 12 2.63 -81.00 1055.00 816 20250416 -18.87 298 20240624 122.15 816 -18.87 20250416 365 81.37 20250304 816 -18.87 20250416 298 122.15 20240624 0.00 Y 137940 100 87 억 16586860 N N 160351 N 01 N
3 20250422 150831 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 669 -37 5 -5.24 1453071891 2162065 103.13 679 700 652 917 495 706 672.08 19.43 0 416834 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 571 -8.26 0.63 12 2.53 -81.00 1055.00 816 20250416 -18.01 298 20240624 124.50 816 -18.01 20250416 365 83.29 20250304 816 -18.01 20250416 298 124.50 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
4 20250422 140830 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 670 -36 5 -5.10 1317587317 1958984 93.44 679 700 652 917 495 706 672.59 19.43 0 430170 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 572 -8.27 0.64 12 2.29 -81.00 1055.00 816 20250416 -17.89 298 20240624 124.83 816 -17.89 20250416 365 83.56 20250304 816 -17.89 20250416 298 124.83 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
5 20250422 130827 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 677 -29 5 -4.11 1252591461 1861986 88.82 679 700 652 917 495 706 672.72 19.43 0 386768 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 578 -8.36 0.64 12 2.18 -81.00 1055.00 816 20250416 -17.03 298 20240624 127.18 816 -17.03 20250416 365 85.48 20250304 816 -17.03 20250416 298 127.18 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
6 20250422 120830 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 667 -39 5 -5.52 1134210030 1684859 80.37 679 700 652 917 495 706 673.18 19.43 0 406419 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 569 -8.23 0.63 12 1.97 -81.00 1055.00 816 20250416 -18.26 298 20240624 123.83 816 -18.26 20250416 365 82.74 20250304 816 -18.26 20250416 298 123.83 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
7 20250422 110829 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 683 -23 5 -3.26 949443174 1409384 67.23 679 700 652 917 495 706 673.66 19.43 0 331011 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 583 -8.43 0.65 12 1.65 -81.00 1055.00 816 20250416 -16.30 298 20240624 129.19 816 -16.30 20250416 365 87.12 20250304 816 -16.30 20250416 298 129.19 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
8 20250422 100829 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 671 -35 5 -4.96 683896163 1020438 48.68 679 700 652 917 495 706 670.20 19.43 0 219398 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 573 -8.28 0.64 12 1.20 -81.00 1055.00 816 20250416 -17.77 298 20240624 125.17 816 -17.77 20250416 365 83.84 20250304 816 -17.77 20250416 298 125.17 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
9 20250422 090831 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 677 -29 5 -4.11 120413434 177356 8.46 679 700 665 917 495 706 678.94 19.43 0 59425 799 752 721 674 643 737 659 88 211 100 490 1 1 85368992 578 -8.36 0.64 12 0.21 -81.00 1055.00 816 20250416 -17.03 298 20240624 127.18 816 -17.03 20250416 365 85.48 20250304 816 -17.03 20250416 298 127.18 20240624 0.00 Y 137940 100 87 억 16586860 N N 1710 N 01 N
10 20250421 160812 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 706 -28 5 -3.81 1523471010 2094656 83.55 735 768 690 954 514 734 727.31 19.53 0 -89575 782 758 730 706 678 744 692 88 220 100 510 1 1 85368992 603 -8.72 0.67 12 2.45 -81.00 1055.00 816 20250416 -13.48 298 20240624 136.91 816 -13.48 20250416 365 93.42 20250304 816 -13.48 20250416 298 136.91 20240624 0.00 Y 137940 100 87 억 16676010 N N 1710 N 01 N
11 20250421 150826 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 704 -30 5 -4.09 1486259916 2042029 81.45 735 768 690 954 514 734 727.83 19.53 0 -69270 782 758 730 706 678 744 692 88 220 100 510 1 1 85368992 601 -8.69 0.67 12 2.39 -81.00 1055.00 816 20250416 -13.73 298 20240624 136.24 816 -13.73 20250416 365 92.88 20250304 816 -13.73 20250416 298 136.24 20240624 0.00 Y 137940 100 87 억 16676010 N N 15950 N 01 N
12 20250421 140827 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 696 -38 5 -5.18 1409179029 1932893 77.10 735 768 690 954 514 734 729.05 19.53 0 -89080 782 758 730 706 678 744 692 88 220 100 510 1 1 85368992 594 -8.59 0.66 12 2.26 -81.00 1055.00 816 20250416 -14.71 298 20240624 133.56 816 -14.71 20250416 365 90.68 20250304 816 -14.71 20250416 298 133.56 20240624 0.00 Y 137940 100 87 억 16676010 N N 15950 N 01 N