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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/price/prices-20250501.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
20250516,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,992,23,2,2.37,680047517,682761,257.08,971,1018,965,1259,679,969,996.03,2.07,0,8064,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1024,992.00,1.18,12,0.66,1.00,844.00,3030,20240611,-67.26,830,20250321,19.52,1270,-21.89,20250206,830,19.52,20250321,3030,-67.26,20240611,830,19.52,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,150454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,28,2,2.89,655128803,657687,247.64,971,1018,965,1259,679,969,996.11,2.07,0,11615,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1029,997.00,1.18,12,0.64,1.00,844.00,3030,20240611,-67.10,830,20250321,20.12,1270,-21.50,20250206,830,20.12,20250321,3030,-67.10,20240611,830,20.12,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,140452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,998,29,2,2.99,628096531,630507,237.41,971,1018,965,1259,679,969,996.18,2.07,0,15835,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1031,998.00,1.18,12,0.61,1.00,844.00,3030,20240611,-67.06,830,20250321,20.24,1270,-21.42,20250206,830,20.24,20250321,3030,-67.06,20240611,830,20.24,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,130451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,32,2,3.30,575450741,577893,217.60,971,1018,965,1259,679,969,995.77,2.07,0,23920,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1034,1001.00,1.19,12,0.56,1.00,844.00,3030,20240611,-66.96,830,20250321,20.60,1270,-21.18,20250206,830,20.60,20250321,3030,-66.96,20240611,830,20.60,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,120451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,30,2,3.10,544701584,547019,205.97,971,1018,965,1259,679,969,995.76,2.07,0,28329,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1032,999.00,1.18,12,0.53,1.00,844.00,3030,20240611,-67.03,830,20250321,20.36,1270,-21.34,20250206,830,20.36,20250321,3030,-67.03,20240611,830,20.36,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,110436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1009,40,2,4.13,425166797,428158,161.22,971,1013,965,1259,679,969,993.01,2.07,0,30658,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1042,1009.00,1.20,12,0.41,1.00,844.00,3030,20240611,-66.70,830,20250321,21.57,1270,-20.55,20250206,830,21.57,20250321,3030,-66.70,20240611,830,21.57,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,100454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,989,20,2,2.06,156833837,159587,60.09,971,997,965,1259,679,969,982.75,2.07,0,-1235,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1021,989.00,1.17,12,0.15,1.00,844.00,3030,20240611,-67.36,830,20250321,19.16,1270,-22.13,20250206,830,19.16,20250321,3030,-67.36,20240611,830,19.16,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250516,090452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,975,6,2,0.62,3378388,3458,1.30,971,983,971,1259,679,969,976.98,2.07,0,1238,1007,987,975,955,943,982,950,516,290,500,620,1,1,103259036,1007,975.00,1.16,12,0.00,1.00,844.00,3030,20240611,-67.82,830,20250321,17.47,1270,-23.23,20250206,830,17.47,20250321,3030,-67.82,20240611,830,17.47,20250321,0.42,Y,056090,500,516 억,,2141911,N,N,13,N,00,N
20250515,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,969,-11,5,-1.12,256472424,263672,85.06,980,995,963,1274,686,980,972.69,2.13,0,-67837,1006,992,983,969,960,991,968,516,294,500,620,1,1,103259036,1001,969.00,1.15,12,0.26,1.00,844.00,3030,20240611,-68.02,830,20250321,16.75,1270,-23.70,20250206,830,16.75,20250321,3030,-68.02,20240611,830,16.75,20250321,0.42,Y,056090,500,516 억,,2199246,N,N,13,N,00,N
20250515,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,976,-4,5,-0.41,220562561,226733,73.14,980,995,963,1274,686,980,972.79,2.13,0,-67898,1006,992,983,969,960,991,968,516,294,500,620,1,1,103259036,1008,976.00,1.16,12,0.22,1.00,844.00,3030,20240611,-67.79,830,20250321,17.59,1270,-23.15,20250206,830,17.59,20250321,3030,-67.79,20240611,830,17.59,20250321,0.42,Y,056090,500,516 억,,2199246,N,N,0,N,00,N
20250515,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,971,-9,5,-0.92,157237424,161557,52.12,980,995,963,1274,686,980,973.26,2.13,0,-56201,1006,992,983,969,960,991,968,516,294,500,620,1,1,103259036,1003,971.00,1.15,12,0.16,1.00,844.00,3030,20240611,-67.95,830,20250321,16.99,1270,-23.54,20250206,830,16.99,20250321,3030,-67.95,20240611,830,16.99,20250321,0.42,Y,056090,500,516 억,,2199246,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 20250516 160449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 992 23 2 2.37 680047517 682761 257.08 971 1018 965 1259 679 969 996.03 2.07 0 8064 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1024 992.00 1.18 12 0.66 1.00 844.00 3030 20240611 -67.26 830 20250321 19.52 1270 -21.89 20250206 830 19.52 20250321 3030 -67.26 20240611 830 19.52 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
3 20250516 150454 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 28 2 2.89 655128803 657687 247.64 971 1018 965 1259 679 969 996.11 2.07 0 11615 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1029 997.00 1.18 12 0.64 1.00 844.00 3030 20240611 -67.10 830 20250321 20.12 1270 -21.50 20250206 830 20.12 20250321 3030 -67.10 20240611 830 20.12 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
4 20250516 140452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 998 29 2 2.99 628096531 630507 237.41 971 1018 965 1259 679 969 996.18 2.07 0 15835 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1031 998.00 1.18 12 0.61 1.00 844.00 3030 20240611 -67.06 830 20250321 20.24 1270 -21.42 20250206 830 20.24 20250321 3030 -67.06 20240611 830 20.24 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
5 20250516 130451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1001 32 2 3.30 575450741 577893 217.60 971 1018 965 1259 679 969 995.77 2.07 0 23920 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1034 1001.00 1.19 12 0.56 1.00 844.00 3030 20240611 -66.96 830 20250321 20.60 1270 -21.18 20250206 830 20.60 20250321 3030 -66.96 20240611 830 20.60 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
6 20250516 120451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 30 2 3.10 544701584 547019 205.97 971 1018 965 1259 679 969 995.76 2.07 0 28329 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1032 999.00 1.18 12 0.53 1.00 844.00 3030 20240611 -67.03 830 20250321 20.36 1270 -21.34 20250206 830 20.36 20250321 3030 -67.03 20240611 830 20.36 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
7 20250516 110436 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1009 40 2 4.13 425166797 428158 161.22 971 1013 965 1259 679 969 993.01 2.07 0 30658 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1042 1009.00 1.20 12 0.41 1.00 844.00 3030 20240611 -66.70 830 20250321 21.57 1270 -20.55 20250206 830 21.57 20250321 3030 -66.70 20240611 830 21.57 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
8 20250516 100454 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 989 20 2 2.06 156833837 159587 60.09 971 997 965 1259 679 969 982.75 2.07 0 -1235 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1021 989.00 1.17 12 0.15 1.00 844.00 3030 20240611 -67.36 830 20250321 19.16 1270 -22.13 20250206 830 19.16 20250321 3030 -67.36 20240611 830 19.16 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
9 20250516 090452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 975 6 2 0.62 3378388 3458 1.30 971 983 971 1259 679 969 976.98 2.07 0 1238 1007 987 975 955 943 982 950 516 290 500 620 1 1 103259036 1007 975.00 1.16 12 0.00 1.00 844.00 3030 20240611 -67.82 830 20250321 17.47 1270 -23.23 20250206 830 17.47 20250321 3030 -67.82 20240611 830 17.47 20250321 0.42 Y 056090 500 516 억 2141911 N N 13 N 00 N
10 20250515 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 969 -11 5 -1.12 256472424 263672 85.06 980 995 963 1274 686 980 972.69 2.13 0 -67837 1006 992 983 969 960 991 968 516 294 500 620 1 1 103259036 1001 969.00 1.15 12 0.26 1.00 844.00 3030 20240611 -68.02 830 20250321 16.75 1270 -23.70 20250206 830 16.75 20250321 3030 -68.02 20240611 830 16.75 20250321 0.42 Y 056090 500 516 억 2199246 N N 13 N 00 N
11 20250515 150529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 976 -4 5 -0.41 220562561 226733 73.14 980 995 963 1274 686 980 972.79 2.13 0 -67898 1006 992 983 969 960 991 968 516 294 500 620 1 1 103259036 1008 976.00 1.16 12 0.22 1.00 844.00 3030 20240611 -67.79 830 20250321 17.59 1270 -23.15 20250206 830 17.59 20250321 3030 -67.79 20240611 830 17.59 20250321 0.42 Y 056090 500 516 억 2199246 N N 0 N 00 N
12 20250515 140531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 971 -9 5 -0.92 157237424 161557 52.12 980 995 963 1274 686 980 973.26 2.13 0 -56201 1006 992 983 969 960 991 968 516 294 500 620 1 1 103259036 1003 971.00 1.15 12 0.16 1.00 844.00 3030 20240611 -67.95 830 20250321 16.99 1270 -23.54 20250206 830 16.99 20250321 3030 -67.95 20240611 830 16.99 20250321 0.42 Y 056090 500 516 억 2199246 N N 0 N 00 N