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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1976,49,2,2.54,52588729,27015,19.47,1931,1979,1928,2505,1349,1927,1946.54,2.13,0,-3131,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,317,-3.12,0.72,12,0.17,-633.00,2739.00,3965,20240820,-50.16,1675,20250408,17.97,3225,-38.73,20250106,1675,17.97,20250408,3965,-50.16,20240820,1675,17.97,20250408,2.05,Y,058110,500,80 억,,341995,N,N,231,N,00,N
20250417,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1973,46,2,2.39,48684103,25038,18.05,1931,1979,1928,2505,1349,1927,1944.41,2.13,0,-2747,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,317,-3.12,0.72,12,0.16,-633.00,2739.00,3965,20240820,-50.24,1675,20250408,17.79,3225,-38.82,20250106,1675,17.79,20250408,3965,-50.24,20240820,1675,17.79,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1959,32,2,1.66,38600605,19896,14.34,1931,1979,1928,2505,1349,1927,1940.12,2.13,0,-2740,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,314,-3.09,0.72,12,0.12,-633.00,2739.00,3965,20240820,-50.59,1675,20250408,16.96,3225,-39.26,20250106,1675,16.96,20250408,3965,-50.59,20240820,1675,16.96,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,130541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1964,37,2,1.92,36681316,18915,13.64,1931,1979,1928,2505,1349,1927,1939.27,2.13,0,-2143,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,315,-3.10,0.72,12,0.12,-633.00,2739.00,3965,20240820,-50.47,1675,20250408,17.25,3225,-39.10,20250106,1675,17.25,20250408,3965,-50.47,20240820,1675,17.25,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,120540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1935,8,2,0.42,28221105,14583,10.51,1931,1979,1928,2505,1349,1927,1935.21,2.13,0,-1657,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,311,-3.06,0.71,12,0.09,-633.00,2739.00,3965,20240820,-51.20,1675,20250408,15.52,3225,-40.00,20250106,1675,15.52,20250408,3965,-51.20,20240820,1675,15.52,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,110539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,21,2,1.09,22080123,11424,8.24,1931,1979,1928,2505,1349,1927,1932.78,2.13,0,-815,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,313,-3.08,0.71,12,0.07,-633.00,2739.00,3965,20240820,-50.87,1675,20250408,16.30,3225,-39.60,20250106,1675,16.30,20250408,3965,-50.87,20240820,1675,16.30,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,100539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1935,8,2,0.42,18811418,9738,7.02,1931,1979,1928,2505,1349,1927,1931.75,2.13,0,-19,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,311,-3.06,0.71,12,0.06,-633.00,2739.00,3965,20240820,-51.20,1675,20250408,15.52,3225,-40.00,20250106,1675,15.52,20250408,3965,-51.20,20240820,1675,15.52,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250417,090542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,5,2,0.26,2379149,1232,0.89,1931,1979,1930,2505,1349,1927,1931.13,2.13,0,-1,2057,1992,1915,1850,1773,1953,1811,80,578,500,1340,1,1,16050530,310,-3.05,0.71,12,0.01,-633.00,2739.00,3965,20240820,-51.27,1675,20250408,15.34,3225,-40.09,20250106,1675,15.34,20250408,3965,-51.27,20240820,1675,15.34,20250408,2.05,Y,058110,500,80 억,,341995,N,N,1981,N,00,N
20250416,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,-29,5,-1.48,268795759,138667,327.24,1950,1980,1838,2540,1370,1956,1938.43,2.08,0,7999,1986,1971,1942,1927,1898,1978,1934,80,584,500,1360,1,1,16050530,309,-3.04,0.70,12,0.86,-633.00,2739.00,3965,20240820,-51.40,1675,20250408,15.04,3225,-40.25,20250106,1675,15.04,20250408,3965,-51.40,20240820,1675,15.04,20250408,2.08,Y,058110,500,80 억,,333996,N,N,1981,N,00,N
20250416,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1916,-40,5,-2.04,253260576,130596,308.19,1950,1980,1838,2540,1370,1956,1939.27,2.08,0,8144,1986,1971,1942,1927,1898,1978,1934,80,584,500,1360,1,1,16050530,308,-3.03,0.70,12,0.81,-633.00,2739.00,3965,20240820,-51.68,1675,20250408,14.39,3225,-40.59,20250106,1675,14.39,20250408,3965,-51.68,20240820,1675,14.39,20250408,2.08,Y,058110,500,80 억,,333996,N,N,767,N,00,N
20250416,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1944,-12,5,-0.61,204909791,105219,248.30,1950,1980,1906,2540,1370,1956,1947.46,2.08,0,6611,1986,1971,1942,1927,1898,1978,1934,80,584,500,1360,1,1,16050530,312,-3.07,0.71,12,0.66,-633.00,2739.00,3965,20240820,-50.97,1675,20250408,16.06,3225,-39.72,20250106,1675,16.06,20250408,3965,-50.97,20240820,1675,16.06,20250408,2.08,Y,058110,500,80 억,,333996,N,N,767,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 20250417 160535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1976 49 2 2.54 52588729 27015 19.47 1931 1979 1928 2505 1349 1927 1946.54 2.13 0 -3131 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 317 -3.12 0.72 12 0.17 -633.00 2739.00 3965 20240820 -50.16 1675 20250408 17.97 3225 -38.73 20250106 1675 17.97 20250408 3965 -50.16 20240820 1675 17.97 20250408 2.05 Y 058110 500 80 억 341995 N N 231 N 00 N
3 20250417 150539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1973 46 2 2.39 48684103 25038 18.05 1931 1979 1928 2505 1349 1927 1944.41 2.13 0 -2747 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 317 -3.12 0.72 12 0.16 -633.00 2739.00 3965 20240820 -50.24 1675 20250408 17.79 3225 -38.82 20250106 1675 17.79 20250408 3965 -50.24 20240820 1675 17.79 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
4 20250417 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1959 32 2 1.66 38600605 19896 14.34 1931 1979 1928 2505 1349 1927 1940.12 2.13 0 -2740 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 314 -3.09 0.72 12 0.12 -633.00 2739.00 3965 20240820 -50.59 1675 20250408 16.96 3225 -39.26 20250106 1675 16.96 20250408 3965 -50.59 20240820 1675 16.96 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
5 20250417 130541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1964 37 2 1.92 36681316 18915 13.64 1931 1979 1928 2505 1349 1927 1939.27 2.13 0 -2143 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 315 -3.10 0.72 12 0.12 -633.00 2739.00 3965 20240820 -50.47 1675 20250408 17.25 3225 -39.10 20250106 1675 17.25 20250408 3965 -50.47 20240820 1675 17.25 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
6 20250417 120540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1935 8 2 0.42 28221105 14583 10.51 1931 1979 1928 2505 1349 1927 1935.21 2.13 0 -1657 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 311 -3.06 0.71 12 0.09 -633.00 2739.00 3965 20240820 -51.20 1675 20250408 15.52 3225 -40.00 20250106 1675 15.52 20250408 3965 -51.20 20240820 1675 15.52 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
7 20250417 110539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1948 21 2 1.09 22080123 11424 8.24 1931 1979 1928 2505 1349 1927 1932.78 2.13 0 -815 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 313 -3.08 0.71 12 0.07 -633.00 2739.00 3965 20240820 -50.87 1675 20250408 16.30 3225 -39.60 20250106 1675 16.30 20250408 3965 -50.87 20240820 1675 16.30 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
8 20250417 100539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1935 8 2 0.42 18811418 9738 7.02 1931 1979 1928 2505 1349 1927 1931.75 2.13 0 -19 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 311 -3.06 0.71 12 0.06 -633.00 2739.00 3965 20240820 -51.20 1675 20250408 15.52 3225 -40.00 20250106 1675 15.52 20250408 3965 -51.20 20240820 1675 15.52 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
9 20250417 090542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1932 5 2 0.26 2379149 1232 0.89 1931 1979 1930 2505 1349 1927 1931.13 2.13 0 -1 2057 1992 1915 1850 1773 1953 1811 80 578 500 1340 1 1 16050530 310 -3.05 0.71 12 0.01 -633.00 2739.00 3965 20240820 -51.27 1675 20250408 15.34 3225 -40.09 20250106 1675 15.34 20250408 3965 -51.27 20240820 1675 15.34 20250408 2.05 Y 058110 500 80 억 341995 N N 1981 N 00 N
10 20250416 160533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1927 -29 5 -1.48 268795759 138667 327.24 1950 1980 1838 2540 1370 1956 1938.43 2.08 0 7999 1986 1971 1942 1927 1898 1978 1934 80 584 500 1360 1 1 16050530 309 -3.04 0.70 12 0.86 -633.00 2739.00 3965 20240820 -51.40 1675 20250408 15.04 3225 -40.25 20250106 1675 15.04 20250408 3965 -51.40 20240820 1675 15.04 20250408 2.08 Y 058110 500 80 억 333996 N N 1981 N 00 N
11 20250416 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1916 -40 5 -2.04 253260576 130596 308.19 1950 1980 1838 2540 1370 1956 1939.27 2.08 0 8144 1986 1971 1942 1927 1898 1978 1934 80 584 500 1360 1 1 16050530 308 -3.03 0.70 12 0.81 -633.00 2739.00 3965 20240820 -51.68 1675 20250408 14.39 3225 -40.59 20250106 1675 14.39 20250408 3965 -51.68 20240820 1675 14.39 20250408 2.08 Y 058110 500 80 억 333996 N N 767 N 00 N
12 20250416 140538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1944 -12 5 -0.61 204909791 105219 248.30 1950 1980 1906 2540 1370 1956 1947.46 2.08 0 6611 1986 1971 1942 1927 1898 1978 1934 80 584 500 1360 1 1 16050530 312 -3.07 0.71 12 0.66 -633.00 2739.00 3965 20240820 -50.97 1675 20250408 16.06 3225 -39.72 20250106 1675 16.06 20250408 3965 -50.97 20240820 1675 16.06 20250408 2.08 Y 058110 500 80 억 333996 N N 767 N 00 N