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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
057540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,47,2,5.88,500264671,598155,319.98,800,850,800,1038,560,799,836.32,1.92,0,25748,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,520,7.76,0.46,12,0.97,109.00,1834.00,1188,20240611,-28.79,653,20241115,29.56,856,-1.17,20250311,697,21.38,20250203,1188,-28.79,20240611,653,29.56,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,150511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,47,2,5.88,471177247,563803,301.60,800,849,800,1038,560,799,835.71,1.92,0,24235,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,520,7.76,0.46,12,0.92,109.00,1834.00,1188,20240611,-28.79,653,20241115,29.56,856,-1.17,20250311,697,21.38,20250203,1188,-28.79,20240611,653,29.56,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,140510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,47,2,5.88,392510375,470938,251.92,800,849,800,1038,560,799,833.47,1.92,0,12509,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,520,7.76,0.46,12,0.77,109.00,1834.00,1188,20240611,-28.79,653,20241115,29.56,856,-1.17,20250311,697,21.38,20250203,1188,-28.79,20240611,653,29.56,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,130511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,46,2,5.76,319653967,384769,205.83,800,849,800,1038,560,799,830.77,1.92,0,7931,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,519,7.75,0.46,12,0.63,109.00,1834.00,1188,20240611,-28.87,653,20241115,29.40,856,-1.29,20250311,697,21.23,20250203,1188,-28.87,20240611,653,29.40,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,120511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,39,2,4.88,276909642,334035,178.69,800,849,800,1038,560,799,828.98,1.92,0,1982,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,515,7.69,0.46,12,0.54,109.00,1834.00,1188,20240611,-29.46,653,20241115,28.33,856,-2.10,20250311,697,20.23,20250203,1188,-29.46,20240611,653,28.33,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,827,28,2,3.50,164530071,200126,107.06,800,842,800,1038,560,799,822.13,1.92,0,2170,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,508,7.59,0.45,12,0.33,109.00,1834.00,1188,20240611,-30.39,653,20241115,26.65,856,-3.39,20250311,697,18.65,20250203,1188,-30.39,20240611,653,26.65,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,100503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,819,20,2,2.50,109676734,133654,71.50,800,842,800,1038,560,799,820.60,1.92,0,-7011,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,503,7.51,0.45,12,0.22,109.00,1834.00,1188,20240611,-31.06,653,20241115,25.42,856,-4.32,20250311,697,17.50,20250203,1188,-31.06,20240611,653,25.42,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,N,00,N
20250401,090504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,824,25,2,3.13,20189737,24603,13.16,800,842,800,1038,560,799,820.62,1.92,0,1377,822,810,799,787,776,805,782,307,239,500,550,1,1,61449355,506,7.56,0.45,12,0.04,109.00,1834.00,1188,20240611,-30.64,653,20241115,26.19,856,-3.74,20250311,697,18.22,20250203,1188,-30.64,20240611,653,26.19,20241115,2.57,Y,057540,500,307 억,,1180821,N,N,0,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 20250401 160511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 47 2 5.88 500264671 598155 319.98 800 850 800 1038 560 799 836.32 1.92 0 25748 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 520 7.76 0.46 12 0.97 109.00 1834.00 1188 20240611 -28.79 653 20241115 29.56 856 -1.17 20250311 697 21.38 20250203 1188 -28.79 20240611 653 29.56 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
3 20250401 150511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 47 2 5.88 471177247 563803 301.60 800 849 800 1038 560 799 835.71 1.92 0 24235 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 520 7.76 0.46 12 0.92 109.00 1834.00 1188 20240611 -28.79 653 20241115 29.56 856 -1.17 20250311 697 21.38 20250203 1188 -28.79 20240611 653 29.56 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
4 20250401 140510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 47 2 5.88 392510375 470938 251.92 800 849 800 1038 560 799 833.47 1.92 0 12509 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 520 7.76 0.46 12 0.77 109.00 1834.00 1188 20240611 -28.79 653 20241115 29.56 856 -1.17 20250311 697 21.38 20250203 1188 -28.79 20240611 653 29.56 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
5 20250401 130511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 46 2 5.76 319653967 384769 205.83 800 849 800 1038 560 799 830.77 1.92 0 7931 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 519 7.75 0.46 12 0.63 109.00 1834.00 1188 20240611 -28.87 653 20241115 29.40 856 -1.29 20250311 697 21.23 20250203 1188 -28.87 20240611 653 29.40 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
6 20250401 120511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 838 39 2 4.88 276909642 334035 178.69 800 849 800 1038 560 799 828.98 1.92 0 1982 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 515 7.69 0.46 12 0.54 109.00 1834.00 1188 20240611 -29.46 653 20241115 28.33 856 -2.10 20250311 697 20.23 20250203 1188 -29.46 20240611 653 28.33 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
7 20250401 110507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 827 28 2 3.50 164530071 200126 107.06 800 842 800 1038 560 799 822.13 1.92 0 2170 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 508 7.59 0.45 12 0.33 109.00 1834.00 1188 20240611 -30.39 653 20241115 26.65 856 -3.39 20250311 697 18.65 20250203 1188 -30.39 20240611 653 26.65 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
8 20250401 100503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 819 20 2 2.50 109676734 133654 71.50 800 842 800 1038 560 799 820.60 1.92 0 -7011 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 503 7.51 0.45 12 0.22 109.00 1834.00 1188 20240611 -31.06 653 20241115 25.42 856 -4.32 20250311 697 17.50 20250203 1188 -31.06 20240611 653 25.42 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N
9 20250401 090504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 824 25 2 3.13 20189737 24603 13.16 800 842 800 1038 560 799 820.62 1.92 0 1377 822 810 799 787 776 805 782 307 239 500 550 1 1 61449355 506 7.56 0.45 12 0.04 109.00 1834.00 1188 20240611 -30.64 653 20241115 26.19 856 -3.74 20250311 697 18.22 20250203 1188 -30.64 20240611 653 26.19 20241115 2.57 Y 057540 500 307 억 1180821 N N 0 N 00 N