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
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
20250414,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1913,56,2,3.02,214828235,113590,270.27,1932,1945,1837,2410,1300,1857,1891.26,1.99,0,7020,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,307,-3.02,0.70,12,0.71,-633.00,2739.00,3965,20240820,-51.75,1675,20250408,14.21,3225,-40.68,20250106,1675,14.21,20250408,3965,-51.75,20240820,1675,14.21,20250408,2.07,Y,058110,500,80 억,,318909,N,N,2149,N,00,N
20250414,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1935,78,2,4.20,211850646,112043,266.59,1932,1945,1837,2410,1300,1857,1890.80,1.99,0,6653,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,311,-3.06,0.71,12,0.70,-633.00,2739.00,3965,20240820,-51.20,1675,20250408,15.52,3225,-40.00,20250106,1675,15.52,20250408,3965,-51.20,20240820,1675,15.52,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,140534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,60,2,3.23,206095556,109053,259.48,1932,1945,1837,2410,1300,1857,1889.87,1.99,0,6786,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,308,-3.03,0.70,12,0.68,-633.00,2739.00,3965,20240820,-51.65,1675,20250408,14.45,3225,-40.56,20250106,1675,14.45,20250408,3965,-51.65,20240820,1675,14.45,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,130534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,57,2,3.07,155334370,82798,197.01,1932,1932,1837,2410,1300,1857,1876.06,1.99,0,5098,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,307,-3.02,0.70,12,0.52,-633.00,2739.00,3965,20240820,-51.73,1675,20250408,14.27,3225,-40.65,20250106,1675,14.27,20250408,3965,-51.73,20240820,1675,14.27,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,120535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,23,2,1.24,87484296,47075,112.01,1932,1932,1837,2410,1300,1857,1858.40,1.99,0,-3626,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,302,-2.97,0.69,12,0.29,-633.00,2739.00,3965,20240820,-52.59,1675,20250408,12.24,3225,-41.71,20250106,1675,12.24,20250408,3965,-52.59,20240820,1675,12.24,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,110532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,-8,5,-0.43,38469268,20747,49.36,1932,1932,1837,2410,1300,1857,1854.21,1.99,0,-5031,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,297,-2.92,0.68,12,0.13,-633.00,2739.00,3965,20240820,-53.37,1675,20250408,10.39,3225,-42.67,20250106,1675,10.39,20250408,3965,-53.37,20240820,1675,10.39,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,100534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,0,3,0.00,14419506,7792,18.54,1932,1932,1837,2410,1300,1857,1850.55,1.99,0,-1785,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,298,-2.93,0.68,12,0.05,-633.00,2739.00,3965,20240820,-53.17,1675,20250408,10.87,3225,-42.42,20250106,1675,10.87,20250408,3965,-53.17,20240820,1675,10.87,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250414,090535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1869,12,2,0.65,1991449,1076,2.56,1932,1932,1840,2410,1300,1857,1850.79,1.99,0,501,1912,1884,1842,1814,1772,1898,1828,80,553,500,1290,1,1,16050530,300,-2.95,0.68,12,0.01,-633.00,2739.00,3965,20240820,-52.86,1675,20250408,11.58,3225,-42.05,20250106,1675,11.58,20250408,3965,-52.86,20240820,1675,11.58,20250408,2.07,Y,058110,500,80 억,,318909,N,N,386,N,00,N
20250411,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,22,2,1.20,76804741,41737,37.09,1800,1870,1800,2385,1285,1835,1840.21,1.91,0,12767,1925,1880,1807,1762,1689,1902,1784,80,550,500,1280,1,1,16050530,298,-2.93,0.68,12,0.26,-633.00,2739.00,3965,20240820,-53.17,1675,20250408,10.87,3225,-42.42,20250106,1675,10.87,20250408,3965,-53.17,20240820,1675,10.87,20250408,2.10,Y,058110,500,80 억,,306142,N,N,386,N,00,N
20250411,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,35,2,1.91,74512129,40504,35.99,1800,1870,1800,2385,1285,1835,1839.62,1.91,0,12801,1925,1880,1807,1762,1689,1902,1784,80,550,500,1280,1,1,16050530,300,-2.95,0.68,12,0.25,-633.00,2739.00,3965,20240820,-52.84,1675,20250408,11.64,3225,-42.02,20250106,1675,11.64,20250408,3965,-52.84,20240820,1675,11.64,20250408,2.10,Y,058110,500,80 억,,306142,N,N,1820,N,00,N
20250411,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,22,2,1.20,67861403,36924,32.81,1800,1860,1800,2385,1285,1835,1837.87,1.91,0,10579,1925,1880,1807,1762,1689,1902,1784,80,550,500,1280,1,1,16050530,298,-2.93,0.68,12,0.23,-633.00,2739.00,3965,20240820,-53.17,1675,20250408,10.87,3225,-42.42,20250106,1675,10.87,20250408,3965,-53.17,20240820,1675,10.87,20250408,2.10,Y,058110,500,80 억,,306142,N,N,1820,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 160531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1913 56 2 3.02 214828235 113590 270.27 1932 1945 1837 2410 1300 1857 1891.26 1.99 0 7020 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 307 -3.02 0.70 12 0.71 -633.00 2739.00 3965 20240820 -51.75 1675 20250408 14.21 3225 -40.68 20250106 1675 14.21 20250408 3965 -51.75 20240820 1675 14.21 20250408 2.07 Y 058110 500 80 억 318909 N N 2149 N 00 N
3 20250414 150535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1935 78 2 4.20 211850646 112043 266.59 1932 1945 1837 2410 1300 1857 1890.80 1.99 0 6653 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 311 -3.06 0.71 12 0.70 -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 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
4 20250414 140534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1917 60 2 3.23 206095556 109053 259.48 1932 1945 1837 2410 1300 1857 1889.87 1.99 0 6786 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 308 -3.03 0.70 12 0.68 -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 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
5 20250414 130534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1914 57 2 3.07 155334370 82798 197.01 1932 1932 1837 2410 1300 1857 1876.06 1.99 0 5098 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 307 -3.02 0.70 12 0.52 -633.00 2739.00 3965 20240820 -51.73 1675 20250408 14.27 3225 -40.65 20250106 1675 14.27 20250408 3965 -51.73 20240820 1675 14.27 20250408 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
6 20250414 120535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1880 23 2 1.24 87484296 47075 112.01 1932 1932 1837 2410 1300 1857 1858.40 1.99 0 -3626 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 302 -2.97 0.69 12 0.29 -633.00 2739.00 3965 20240820 -52.59 1675 20250408 12.24 3225 -41.71 20250106 1675 12.24 20250408 3965 -52.59 20240820 1675 12.24 20250408 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
7 20250414 110532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1849 -8 5 -0.43 38469268 20747 49.36 1932 1932 1837 2410 1300 1857 1854.21 1.99 0 -5031 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 297 -2.92 0.68 12 0.13 -633.00 2739.00 3965 20240820 -53.37 1675 20250408 10.39 3225 -42.67 20250106 1675 10.39 20250408 3965 -53.37 20240820 1675 10.39 20250408 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
8 20250414 100534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1857 0 3 0.00 14419506 7792 18.54 1932 1932 1837 2410 1300 1857 1850.55 1.99 0 -1785 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 298 -2.93 0.68 12 0.05 -633.00 2739.00 3965 20240820 -53.17 1675 20250408 10.87 3225 -42.42 20250106 1675 10.87 20250408 3965 -53.17 20240820 1675 10.87 20250408 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
9 20250414 090535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1869 12 2 0.65 1991449 1076 2.56 1932 1932 1840 2410 1300 1857 1850.79 1.99 0 501 1912 1884 1842 1814 1772 1898 1828 80 553 500 1290 1 1 16050530 300 -2.95 0.68 12 0.01 -633.00 2739.00 3965 20240820 -52.86 1675 20250408 11.58 3225 -42.05 20250106 1675 11.58 20250408 3965 -52.86 20240820 1675 11.58 20250408 2.07 Y 058110 500 80 억 318909 N N 386 N 00 N
10 20250411 160528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1857 22 2 1.20 76804741 41737 37.09 1800 1870 1800 2385 1285 1835 1840.21 1.91 0 12767 1925 1880 1807 1762 1689 1902 1784 80 550 500 1280 1 1 16050530 298 -2.93 0.68 12 0.26 -633.00 2739.00 3965 20240820 -53.17 1675 20250408 10.87 3225 -42.42 20250106 1675 10.87 20250408 3965 -53.17 20240820 1675 10.87 20250408 2.10 Y 058110 500 80 억 306142 N N 386 N 00 N
11 20250411 150532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1870 35 2 1.91 74512129 40504 35.99 1800 1870 1800 2385 1285 1835 1839.62 1.91 0 12801 1925 1880 1807 1762 1689 1902 1784 80 550 500 1280 1 1 16050530 300 -2.95 0.68 12 0.25 -633.00 2739.00 3965 20240820 -52.84 1675 20250408 11.64 3225 -42.02 20250106 1675 11.64 20250408 3965 -52.84 20240820 1675 11.64 20250408 2.10 Y 058110 500 80 억 306142 N N 1820 N 00 N
12 20250411 140532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1857 22 2 1.20 67861403 36924 32.81 1800 1860 1800 2385 1285 1835 1837.87 1.91 0 10579 1925 1880 1807 1762 1689 1902 1784 80 550 500 1280 1 1 16050530 298 -2.93 0.68 12 0.23 -633.00 2739.00 3965 20240820 -53.17 1675 20250408 10.87 3225 -42.42 20250106 1675 10.87 20250408 3965 -53.17 20240820 1675 10.87 20250408 2.10 Y 058110 500 80 억 306142 N N 1820 N 00 N