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
057540/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
20250422,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1072,37,2,3.57,860108350,816681,182.96,1035,1074,1035,1345,725,1035,1053.03,2.38,0,-28553,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,659,9.83,0.58,12,1.33,109.00,1834.00,1188,20240611,-9.76,653,20241115,64.17,1092,-1.83,20250415,697,53.80,20250203,1188,-9.76,20240611,653,64.17,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,506,N,00,N
20250422,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1050,15,2,1.45,780441734,741655,166.15,1035,1074,1035,1345,725,1035,1052.30,2.38,0,-30315,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,645,9.63,0.57,12,1.21,109.00,1834.00,1188,20240611,-11.62,653,20241115,60.80,1092,-3.85,20250415,697,50.65,20250203,1188,-11.62,20240611,653,60.80,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1053,18,2,1.74,722608844,686664,153.83,1035,1074,1035,1345,725,1035,1052.35,2.38,0,-34105,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,647,9.66,0.57,12,1.12,109.00,1834.00,1188,20240611,-11.36,653,20241115,61.26,1092,-3.57,20250415,697,51.08,20250203,1188,-11.36,20240611,653,61.26,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1049,14,2,1.35,684835165,650668,145.77,1035,1074,1035,1345,725,1035,1052.51,2.38,0,-39688,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,645,9.62,0.57,12,1.06,109.00,1834.00,1188,20240611,-11.70,653,20241115,60.64,1092,-3.94,20250415,697,50.50,20250203,1188,-11.70,20240611,653,60.64,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1073,38,2,3.67,600937354,571741,128.09,1035,1074,1035,1345,725,1035,1051.07,2.38,0,-35126,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,659,9.84,0.59,12,0.93,109.00,1834.00,1188,20240611,-9.68,653,20241115,64.32,1092,-1.74,20250415,697,53.95,20250203,1188,-9.68,20240611,653,64.32,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1055,20,2,1.93,334647362,320300,71.76,1035,1059,1035,1345,725,1035,1044.79,2.38,0,1894,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,648,9.68,0.58,12,0.52,109.00,1834.00,1188,20240611,-11.20,653,20241115,61.56,1092,-3.39,20250415,697,51.36,20250203,1188,-11.20,20240611,653,61.56,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1038,3,2,0.29,241490156,231716,51.91,1035,1059,1035,1345,725,1035,1042.18,2.38,0,11145,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,638,9.52,0.57,12,0.38,109.00,1834.00,1188,20240611,-12.63,653,20241115,58.96,1092,-4.95,20250415,697,48.92,20250203,1188,-12.63,20240611,653,58.96,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250422,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1056,21,2,2.03,34438884,32911,7.37,1035,1059,1035,1345,725,1035,1046.42,2.38,0,4183,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,649,9.69,0.58,12,0.05,109.00,1834.00,1188,20240611,-11.11,653,20241115,61.72,1092,-3.30,20250415,697,51.51,20250203,1188,-11.11,20240611,653,61.72,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N
20250421,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1035,-7,5,-0.67,465870201,446014,91.05,1041,1066,1034,1354,730,1042,1044.52,2.28,0,64184,1087,1064,1036,1013,985,1076,1025,307,312,500,720,1,1,61449355,636,9.50,0.56,12,0.73,109.00,1834.00,1188,20240611,-12.88,653,20241115,58.50,1092,-5.22,20250415,697,48.49,20250203,1188,-12.88,20240611,653,58.50,20241115,3.94,Y,057540,500,307 억,,1399445,N,N,484,N,00,N
20250421,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1039,-3,5,-0.29,453803256,434381,88.68,1041,1066,1034,1354,730,1042,1044.71,2.28,0,63649,1087,1064,1036,1013,985,1076,1025,307,312,500,720,1,1,61449355,638,9.53,0.57,12,0.71,109.00,1834.00,1188,20240611,-12.54,653,20241115,59.11,1092,-4.85,20250415,697,49.07,20250203,1188,-12.54,20240611,653,59.11,20241115,3.94,Y,057540,500,307 억,,1399445,N,N,396,N,00,N
20250421,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1041,-1,5,-0.10,426828049,408393,83.37,1041,1066,1034,1354,730,1042,1045.14,2.28,0,60318,1087,1064,1036,1013,985,1076,1025,307,312,500,720,1,1,61449355,640,9.55,0.57,12,0.66,109.00,1834.00,1188,20240611,-12.37,653,20241115,59.42,1092,-4.67,20250415,697,49.35,20250203,1188,-12.37,20240611,653,59.42,20241115,3.94,Y,057540,500,307 억,,1399445,N,N,396,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 20250422 160534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1072 37 2 3.57 860108350 816681 182.96 1035 1074 1035 1345 725 1035 1053.03 2.38 0 -28553 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 659 9.83 0.58 12 1.33 109.00 1834.00 1188 20240611 -9.76 653 20241115 64.17 1092 -1.83 20250415 697 53.80 20250203 1188 -9.76 20240611 653 64.17 20241115 3.96 Y 057540 500 307 억 1462683 N N 506 N 00 N
3 20250422 150543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1050 15 2 1.45 780441734 741655 166.15 1035 1074 1035 1345 725 1035 1052.30 2.38 0 -30315 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 645 9.63 0.57 12 1.21 109.00 1834.00 1188 20240611 -11.62 653 20241115 60.80 1092 -3.85 20250415 697 50.65 20250203 1188 -11.62 20240611 653 60.80 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
4 20250422 140542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1053 18 2 1.74 722608844 686664 153.83 1035 1074 1035 1345 725 1035 1052.35 2.38 0 -34105 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 647 9.66 0.57 12 1.12 109.00 1834.00 1188 20240611 -11.36 653 20241115 61.26 1092 -3.57 20250415 697 51.08 20250203 1188 -11.36 20240611 653 61.26 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
5 20250422 130540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1049 14 2 1.35 684835165 650668 145.77 1035 1074 1035 1345 725 1035 1052.51 2.38 0 -39688 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 645 9.62 0.57 12 1.06 109.00 1834.00 1188 20240611 -11.70 653 20241115 60.64 1092 -3.94 20250415 697 50.50 20250203 1188 -11.70 20240611 653 60.64 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
6 20250422 120542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1073 38 2 3.67 600937354 571741 128.09 1035 1074 1035 1345 725 1035 1051.07 2.38 0 -35126 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 659 9.84 0.59 12 0.93 109.00 1834.00 1188 20240611 -9.68 653 20241115 64.32 1092 -1.74 20250415 697 53.95 20250203 1188 -9.68 20240611 653 64.32 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
7 20250422 110542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1055 20 2 1.93 334647362 320300 71.76 1035 1059 1035 1345 725 1035 1044.79 2.38 0 1894 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 648 9.68 0.58 12 0.52 109.00 1834.00 1188 20240611 -11.20 653 20241115 61.56 1092 -3.39 20250415 697 51.36 20250203 1188 -11.20 20240611 653 61.56 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
8 20250422 100542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1038 3 2 0.29 241490156 231716 51.91 1035 1059 1035 1345 725 1035 1042.18 2.38 0 11145 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 638 9.52 0.57 12 0.38 109.00 1834.00 1188 20240611 -12.63 653 20241115 58.96 1092 -4.95 20250415 697 48.92 20250203 1188 -12.63 20240611 653 58.96 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
9 20250422 090543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1056 21 2 2.03 34438884 32911 7.37 1035 1059 1035 1345 725 1035 1046.42 2.38 0 4183 1077 1056 1045 1024 1013 1050 1018 307 310 500 720 1 1 61449355 649 9.69 0.58 12 0.05 109.00 1834.00 1188 20240611 -11.11 653 20241115 61.72 1092 -3.30 20250415 697 51.51 20250203 1188 -11.11 20240611 653 61.72 20241115 3.96 Y 057540 500 307 억 1462683 N N 484 N 00 N
10 20250421 160531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1035 -7 5 -0.67 465870201 446014 91.05 1041 1066 1034 1354 730 1042 1044.52 2.28 0 64184 1087 1064 1036 1013 985 1076 1025 307 312 500 720 1 1 61449355 636 9.50 0.56 12 0.73 109.00 1834.00 1188 20240611 -12.88 653 20241115 58.50 1092 -5.22 20250415 697 48.49 20250203 1188 -12.88 20240611 653 58.50 20241115 3.94 Y 057540 500 307 억 1399445 N N 484 N 00 N
11 20250421 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1039 -3 5 -0.29 453803256 434381 88.68 1041 1066 1034 1354 730 1042 1044.71 2.28 0 63649 1087 1064 1036 1013 985 1076 1025 307 312 500 720 1 1 61449355 638 9.53 0.57 12 0.71 109.00 1834.00 1188 20240611 -12.54 653 20241115 59.11 1092 -4.85 20250415 697 49.07 20250203 1188 -12.54 20240611 653 59.11 20241115 3.94 Y 057540 500 307 억 1399445 N N 396 N 00 N
12 20250421 140541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1041 -1 5 -0.10 426828049 408393 83.37 1041 1066 1034 1354 730 1042 1045.14 2.28 0 60318 1087 1064 1036 1013 985 1076 1025 307 312 500 720 1 1 61449355 640 9.55 0.57 12 0.66 109.00 1834.00 1188 20240611 -12.37 653 20241115 59.42 1092 -4.67 20250415 697 49.35 20250203 1188 -12.37 20240611 653 59.42 20241115 3.94 Y 057540 500 307 억 1399445 N N 396 N 00 N