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
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
20250414,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1028,8,2,0.78,1054726868,1015106,88.84,1015,1065,1012,1326,714,1020,1039.04,1.76,0,106267,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,632,9.43,0.56,12,1.65,109.00,1834.00,1188,20240611,-13.47,653,20241115,57.43,1068,-3.75,20250410,697,47.49,20250203,1188,-13.47,20240611,653,57.43,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,27832,N,00,N
20250414,150534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1040,20,2,1.96,1002029452,963984,84.37,1015,1065,1012,1326,714,1020,1039.47,1.76,0,104200,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,639,9.54,0.57,12,1.57,109.00,1834.00,1188,20240611,-12.46,653,20241115,59.26,1068,-2.62,20250410,697,49.21,20250203,1188,-12.46,20240611,653,59.26,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1047,27,2,2.65,914480817,879839,77.00,1015,1065,1012,1326,714,1020,1039.37,1.76,0,76365,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,643,9.61,0.57,12,1.43,109.00,1834.00,1188,20240611,-11.87,653,20241115,60.34,1068,-1.97,20250410,697,50.22,20250203,1188,-11.87,20240611,653,60.34,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,130533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1045,25,2,2.45,818919264,788466,69.01,1015,1065,1012,1326,714,1020,1038.62,1.76,0,73983,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,642,9.59,0.57,12,1.28,109.00,1834.00,1188,20240611,-12.04,653,20241115,60.03,1068,-2.15,20250410,697,49.93,20250203,1188,-12.04,20240611,653,60.03,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,120535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1049,29,2,2.84,760455483,732752,64.13,1015,1065,1012,1326,714,1020,1037.81,1.76,0,79316,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,645,9.62,0.57,12,1.19,109.00,1834.00,1188,20240611,-11.70,653,20241115,60.64,1068,-1.78,20250410,697,50.50,20250203,1188,-11.70,20240611,653,60.64,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,110531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1025,5,2,0.49,350369571,341925,29.92,1015,1045,1012,1326,714,1020,1024.70,1.76,0,7478,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,630,9.40,0.56,12,0.56,109.00,1834.00,1188,20240611,-13.72,653,20241115,56.97,1068,-4.03,20250410,697,47.06,20250203,1188,-13.72,20240611,653,56.97,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,100533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,1,2,0.10,286003997,279133,24.43,1015,1045,1012,1326,714,1020,1024.62,1.76,0,-9540,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,627,9.37,0.56,12,0.45,109.00,1834.00,1188,20240611,-14.06,653,20241115,56.36,1068,-4.40,20250410,697,46.48,20250203,1188,-14.06,20240611,653,56.36,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250414,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,1,2,0.10,51336130,50396,4.41,1015,1033,1012,1326,714,1020,1018.65,1.76,0,3318,1072,1045,1023,996,974,1035,986,307,306,500,710,1,1,61449355,627,9.37,0.56,12,0.08,109.00,1834.00,1188,20240611,-14.06,653,20241115,56.36,1068,-4.40,20250410,697,46.48,20250203,1188,-14.06,20240611,653,56.36,20241115,3.31,Y,057540,500,307 억,,1082110,N,N,23330,N,00,N
20250411,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1020,-30,5,-2.86,1158791184,1133966,45.74,1050,1050,1001,1365,735,1050,1021.83,1.85,0,-66396,1120,1084,1032,996,944,1103,1015,307,315,500,730,1,1,61449355,627,9.36,0.56,12,1.85,109.00,1834.00,1188,20240611,-14.14,653,20241115,56.20,1068,-4.49,20250410,697,46.34,20250203,1188,-14.14,20240611,653,56.20,20241115,3.13,Y,057540,500,307 억,,1138875,N,N,23330,N,00,N
20250411,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1013,-37,5,-3.52,1120846344,1096596,44.23,1050,1050,1001,1365,735,1050,1022.05,1.85,0,-46012,1120,1084,1032,996,944,1103,1015,307,315,500,730,1,1,61449355,622,9.29,0.55,12,1.78,109.00,1834.00,1188,20240611,-14.73,653,20241115,55.13,1068,-5.15,20250410,697,45.34,20250203,1188,-14.73,20240611,653,55.13,20241115,3.13,Y,057540,500,307 억,,1138875,N,N,374,N,00,N
20250411,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,-38,5,-3.62,1044374767,1021113,41.19,1050,1050,1001,1365,735,1050,1022.72,1.85,0,-19778,1120,1084,1032,996,944,1103,1015,307,315,500,730,1,1,61449355,622,9.28,0.55,12,1.66,109.00,1834.00,1188,20240611,-14.81,653,20241115,54.98,1068,-5.24,20250410,697,45.19,20250203,1188,-14.81,20240611,653,54.98,20241115,3.13,Y,057540,500,307 억,,1138875,N,N,374,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 160530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1028 8 2 0.78 1054726868 1015106 88.84 1015 1065 1012 1326 714 1020 1039.04 1.76 0 106267 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 632 9.43 0.56 12 1.65 109.00 1834.00 1188 20240611 -13.47 653 20241115 57.43 1068 -3.75 20250410 697 47.49 20250203 1188 -13.47 20240611 653 57.43 20241115 3.31 Y 057540 500 307 억 1082110 N N 27832 N 00 N
3 20250414 150534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1040 20 2 1.96 1002029452 963984 84.37 1015 1065 1012 1326 714 1020 1039.47 1.76 0 104200 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 639 9.54 0.57 12 1.57 109.00 1834.00 1188 20240611 -12.46 653 20241115 59.26 1068 -2.62 20250410 697 49.21 20250203 1188 -12.46 20240611 653 59.26 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
4 20250414 140533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1047 27 2 2.65 914480817 879839 77.00 1015 1065 1012 1326 714 1020 1039.37 1.76 0 76365 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 643 9.61 0.57 12 1.43 109.00 1834.00 1188 20240611 -11.87 653 20241115 60.34 1068 -1.97 20250410 697 50.22 20250203 1188 -11.87 20240611 653 60.34 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
5 20250414 130533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1045 25 2 2.45 818919264 788466 69.01 1015 1065 1012 1326 714 1020 1038.62 1.76 0 73983 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 642 9.59 0.57 12 1.28 109.00 1834.00 1188 20240611 -12.04 653 20241115 60.03 1068 -2.15 20250410 697 49.93 20250203 1188 -12.04 20240611 653 60.03 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
6 20250414 120535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1049 29 2 2.84 760455483 732752 64.13 1015 1065 1012 1326 714 1020 1037.81 1.76 0 79316 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 645 9.62 0.57 12 1.19 109.00 1834.00 1188 20240611 -11.70 653 20241115 60.64 1068 -1.78 20250410 697 50.50 20250203 1188 -11.70 20240611 653 60.64 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
7 20250414 110531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1025 5 2 0.49 350369571 341925 29.92 1015 1045 1012 1326 714 1020 1024.70 1.76 0 7478 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 630 9.40 0.56 12 0.56 109.00 1834.00 1188 20240611 -13.72 653 20241115 56.97 1068 -4.03 20250410 697 47.06 20250203 1188 -13.72 20240611 653 56.97 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
8 20250414 100533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1021 1 2 0.10 286003997 279133 24.43 1015 1045 1012 1326 714 1020 1024.62 1.76 0 -9540 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 627 9.37 0.56 12 0.45 109.00 1834.00 1188 20240611 -14.06 653 20241115 56.36 1068 -4.40 20250410 697 46.48 20250203 1188 -14.06 20240611 653 56.36 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
9 20250414 090534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1021 1 2 0.10 51336130 50396 4.41 1015 1033 1012 1326 714 1020 1018.65 1.76 0 3318 1072 1045 1023 996 974 1035 986 307 306 500 710 1 1 61449355 627 9.37 0.56 12 0.08 109.00 1834.00 1188 20240611 -14.06 653 20241115 56.36 1068 -4.40 20250410 697 46.48 20250203 1188 -14.06 20240611 653 56.36 20241115 3.31 Y 057540 500 307 억 1082110 N N 23330 N 00 N
10 20250411 160527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1020 -30 5 -2.86 1158791184 1133966 45.74 1050 1050 1001 1365 735 1050 1021.83 1.85 0 -66396 1120 1084 1032 996 944 1103 1015 307 315 500 730 1 1 61449355 627 9.36 0.56 12 1.85 109.00 1834.00 1188 20240611 -14.14 653 20241115 56.20 1068 -4.49 20250410 697 46.34 20250203 1188 -14.14 20240611 653 56.20 20241115 3.13 Y 057540 500 307 억 1138875 N N 23330 N 00 N
11 20250411 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1013 -37 5 -3.52 1120846344 1096596 44.23 1050 1050 1001 1365 735 1050 1022.05 1.85 0 -46012 1120 1084 1032 996 944 1103 1015 307 315 500 730 1 1 61449355 622 9.29 0.55 12 1.78 109.00 1834.00 1188 20240611 -14.73 653 20241115 55.13 1068 -5.15 20250410 697 45.34 20250203 1188 -14.73 20240611 653 55.13 20241115 3.13 Y 057540 500 307 억 1138875 N N 374 N 00 N
12 20250411 140531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1012 -38 5 -3.62 1044374767 1021113 41.19 1050 1050 1001 1365 735 1050 1022.72 1.85 0 -19778 1120 1084 1032 996 944 1103 1015 307 315 500 730 1 1 61449355 622 9.28 0.55 12 1.66 109.00 1834.00 1188 20240611 -14.81 653 20241115 54.98 1068 -5.24 20250410 697 45.19 20250203 1188 -14.81 20240611 653 54.98 20241115 3.13 Y 057540 500 307 억 1138875 N N 374 N 00 N