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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058110/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
20250429,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1908,-10,5,-0.52,50482721,26434,28.76,1948,1948,1899,2490,1343,1918,1909.76,2.11,0,-1565,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,306,-3.01,0.70,12,0.16,-633.00,2739.00,3965,20240820,-51.88,1675,20250408,13.91,3225,-40.84,20250106,1675,13.91,20250408,3965,-51.88,20240820,1675,13.91,20250408,1.95,Y,058110,500,80 억,,339087,N,N,2556,N,00,N
20250429,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1909,-9,5,-0.47,49051358,25684,27.94,1948,1948,1899,2490,1343,1918,1909.80,2.11,0,-1193,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,306,-3.02,0.70,12,0.16,-633.00,2739.00,3965,20240820,-51.85,1675,20250408,13.97,3225,-40.81,20250106,1675,13.97,20250408,3965,-51.85,20240820,1675,13.97,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1912,-6,5,-0.31,44419528,23261,25.31,1948,1948,1899,2490,1343,1918,1909.61,2.11,0,-866,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,307,-3.02,0.70,12,0.14,-633.00,2739.00,3965,20240820,-51.78,1675,20250408,14.15,3225,-40.71,20250106,1675,14.15,20250408,3965,-51.78,20240820,1675,14.15,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,130552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-1,5,-0.05,32491300,17018,18.51,1948,1948,1899,2490,1343,1918,1909.23,2.11,0,-1856,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,308,-3.03,0.70,12,0.11,-633.00,2739.00,3965,20240820,-51.65,1675,20250408,14.45,3225,-40.56,20250106,1675,14.45,20250408,3965,-51.65,20240820,1675,14.45,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,120552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1911,-7,5,-0.36,31248287,16368,17.81,1948,1948,1899,2490,1343,1918,1909.11,2.11,0,-1215,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,307,-3.02,0.70,12,0.10,-633.00,2739.00,3965,20240820,-51.80,1675,20250408,14.09,3225,-40.74,20250106,1675,14.09,20250408,3965,-51.80,20240820,1675,14.09,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,110551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1911,-7,5,-0.36,19671299,10299,11.20,1948,1948,1904,2490,1343,1918,1910.02,2.11,0,-2376,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,307,-3.02,0.70,12,0.06,-633.00,2739.00,3965,20240820,-51.80,1675,20250408,14.09,3225,-40.74,20250106,1675,14.09,20250408,3965,-51.80,20240820,1675,14.09,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,100552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,0,3,0.00,12304744,6445,7.01,1948,1948,1904,2490,1343,1918,1909.19,2.11,0,-1455,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,308,-3.03,0.70,12,0.04,-633.00,2739.00,3965,20240820,-51.63,1675,20250408,14.51,3225,-40.53,20250106,1675,14.51,20250408,3965,-51.63,20240820,1675,14.51,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250429,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1919,1,2,0.05,3867,2,0.00,1948,1948,1919,2490,1343,1918,1933.50,2.11,0,1,1971,1944,1912,1885,1853,1928,1869,80,572,500,1340,1,1,16050530,308,-3.03,0.70,12,0.00,-633.00,2739.00,3965,20240820,-51.60,1675,20250408,14.57,3225,-40.50,20250106,1675,14.57,20250408,3965,-51.60,20240820,1675,14.57,20250408,1.95,Y,058110,500,80 억,,339087,N,N,11769,N,00,N
20250428,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1918,37,2,1.97,174881709,91908,434.66,1939,1939,1880,2445,1317,1881,1902.79,2.17,0,5611,1970,1925,1900,1855,1830,1948,1878,80,564,500,1310,1,1,16050530,308,-3.03,0.70,12,0.57,-633.00,2739.00,3965,20240820,-51.63,1675,20250408,14.51,3225,-40.53,20250106,1675,14.51,20250408,3965,-51.63,20240820,1675,14.51,20250408,1.96,Y,058110,500,80 억,,348726,N,N,11769,N,00,N
20250428,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,43,2,2.29,165726497,87095,411.89,1939,1939,1882,2445,1317,1881,1902.82,2.17,0,5700,1970,1925,1900,1855,1830,1948,1878,80,564,500,1310,1,1,16050530,309,-3.04,0.70,12,0.54,-633.00,2739.00,3965,20240820,-51.48,1675,20250408,14.87,3225,-40.34,20250106,1675,14.87,20250408,3965,-51.48,20240820,1675,14.87,20250408,1.96,Y,058110,500,80 억,,348726,N,N,430,N,00,N
20250428,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,36,2,1.91,143292520,75440,356.77,1939,1939,1882,2445,1317,1881,1899.42,2.17,0,6811,1970,1925,1900,1855,1830,1948,1878,80,564,500,1310,1,1,16050530,308,-3.03,0.70,12,0.47,-633.00,2739.00,3965,20240820,-51.65,1675,20250408,14.45,3225,-40.56,20250106,1675,14.45,20250408,3965,-51.65,20240820,1675,14.45,20250408,1.96,Y,058110,500,80 억,,348726,N,N,430,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 20250429 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1908 -10 5 -0.52 50482721 26434 28.76 1948 1948 1899 2490 1343 1918 1909.76 2.11 0 -1565 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 306 -3.01 0.70 12 0.16 -633.00 2739.00 3965 20240820 -51.88 1675 20250408 13.91 3225 -40.84 20250106 1675 13.91 20250408 3965 -51.88 20240820 1675 13.91 20250408 1.95 Y 058110 500 80 억 339087 N N 2556 N 00 N
3 20250429 150550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1909 -9 5 -0.47 49051358 25684 27.94 1948 1948 1899 2490 1343 1918 1909.80 2.11 0 -1193 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 306 -3.02 0.70 12 0.16 -633.00 2739.00 3965 20240820 -51.85 1675 20250408 13.97 3225 -40.81 20250106 1675 13.97 20250408 3965 -51.85 20240820 1675 13.97 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
4 20250429 140551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1912 -6 5 -0.31 44419528 23261 25.31 1948 1948 1899 2490 1343 1918 1909.61 2.11 0 -866 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 307 -3.02 0.70 12 0.14 -633.00 2739.00 3965 20240820 -51.78 1675 20250408 14.15 3225 -40.71 20250106 1675 14.15 20250408 3965 -51.78 20240820 1675 14.15 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
5 20250429 130552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1917 -1 5 -0.05 32491300 17018 18.51 1948 1948 1899 2490 1343 1918 1909.23 2.11 0 -1856 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 308 -3.03 0.70 12 0.11 -633.00 2739.00 3965 20240820 -51.65 1675 20250408 14.45 3225 -40.56 20250106 1675 14.45 20250408 3965 -51.65 20240820 1675 14.45 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
6 20250429 120552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1911 -7 5 -0.36 31248287 16368 17.81 1948 1948 1899 2490 1343 1918 1909.11 2.11 0 -1215 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 307 -3.02 0.70 12 0.10 -633.00 2739.00 3965 20240820 -51.80 1675 20250408 14.09 3225 -40.74 20250106 1675 14.09 20250408 3965 -51.80 20240820 1675 14.09 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
7 20250429 110551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1911 -7 5 -0.36 19671299 10299 11.20 1948 1948 1904 2490 1343 1918 1910.02 2.11 0 -2376 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 307 -3.02 0.70 12 0.06 -633.00 2739.00 3965 20240820 -51.80 1675 20250408 14.09 3225 -40.74 20250106 1675 14.09 20250408 3965 -51.80 20240820 1675 14.09 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
8 20250429 100552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1918 0 3 0.00 12304744 6445 7.01 1948 1948 1904 2490 1343 1918 1909.19 2.11 0 -1455 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 308 -3.03 0.70 12 0.04 -633.00 2739.00 3965 20240820 -51.63 1675 20250408 14.51 3225 -40.53 20250106 1675 14.51 20250408 3965 -51.63 20240820 1675 14.51 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
9 20250429 090552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1919 1 2 0.05 3867 2 0.00 1948 1948 1919 2490 1343 1918 1933.50 2.11 0 1 1971 1944 1912 1885 1853 1928 1869 80 572 500 1340 1 1 16050530 308 -3.03 0.70 12 0.00 -633.00 2739.00 3965 20240820 -51.60 1675 20250408 14.57 3225 -40.50 20250106 1675 14.57 20250408 3965 -51.60 20240820 1675 14.57 20250408 1.95 Y 058110 500 80 억 339087 N N 11769 N 00 N
10 20250428 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1918 37 2 1.97 174881709 91908 434.66 1939 1939 1880 2445 1317 1881 1902.79 2.17 0 5611 1970 1925 1900 1855 1830 1948 1878 80 564 500 1310 1 1 16050530 308 -3.03 0.70 12 0.57 -633.00 2739.00 3965 20240820 -51.63 1675 20250408 14.51 3225 -40.53 20250106 1675 14.51 20250408 3965 -51.63 20240820 1675 14.51 20250408 1.96 Y 058110 500 80 억 348726 N N 11769 N 00 N
11 20250428 150550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1924 43 2 2.29 165726497 87095 411.89 1939 1939 1882 2445 1317 1881 1902.82 2.17 0 5700 1970 1925 1900 1855 1830 1948 1878 80 564 500 1310 1 1 16050530 309 -3.04 0.70 12 0.54 -633.00 2739.00 3965 20240820 -51.48 1675 20250408 14.87 3225 -40.34 20250106 1675 14.87 20250408 3965 -51.48 20240820 1675 14.87 20250408 1.96 Y 058110 500 80 억 348726 N N 430 N 00 N
12 20250428 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1917 36 2 1.91 143292520 75440 356.77 1939 1939 1882 2445 1317 1881 1899.42 2.17 0 6811 1970 1925 1900 1855 1830 1948 1878 80 564 500 1310 1 1 16050530 308 -3.03 0.70 12 0.47 -633.00 2739.00 3965 20240820 -51.65 1675 20250408 14.45 3225 -40.56 20250106 1675 14.45 20250408 3965 -51.65 20240820 1675 14.45 20250408 1.96 Y 058110 500 80 억 348726 N N 430 N 00 N