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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,978,12,2,1.24,986624235,988219,98.76,967,1029,966,1255,677,966,998.59,2.09,0,15683,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1010,978.00,1.16,12,0.96,1.00,844.00,3030,20240611,-67.72,830,20250321,17.83,1270,-22.99,20250206,830,17.83,20250321,3030,-67.72,20240611,830,17.83,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,107,N,00,N
20250513,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,961745555,962789,96.22,967,1029,966,1255,677,966,999.13,2.09,0,9341,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.93,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,979,13,2,1.35,932989924,933355,93.28,967,1029,966,1255,677,966,999.83,2.09,0,14579,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1011,979.00,1.16,12,0.90,1.00,844.00,3030,20240611,-67.69,830,20250321,17.95,1270,-22.91,20250206,830,17.95,20250321,3030,-67.69,20240611,830,17.95,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,130528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,849315532,847667,84.72,967,1029,966,1255,677,966,1002.20,2.09,0,-13408,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.82,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,120529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,980,14,2,1.45,794536498,792061,79.16,967,1029,966,1255,677,966,1003.41,2.09,0,-33966,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1012,980.00,1.16,12,0.77,1.00,844.00,3030,20240611,-67.66,830,20250321,18.07,1270,-22.83,20250206,830,18.07,20250321,3030,-67.66,20240611,830,18.07,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,110527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1008,42,2,4.35,670073226,666526,66.61,967,1029,966,1255,677,966,1005.68,2.09,0,-37762,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1041,1008.00,1.19,12,0.65,1.00,844.00,3030,20240611,-66.73,830,20250321,21.45,1270,-20.63,20250206,830,21.45,20250321,3030,-66.73,20240611,830,21.45,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,100529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,16,2,1.66,71344695,73400,7.34,967,982,966,1255,677,966,972.54,2.09,0,-2576,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1014,982.00,1.16,12,0.07,1.00,844.00,3030,20240611,-67.59,830,20250321,18.31,1270,-22.68,20250206,830,18.31,20250321,3030,-67.59,20240611,830,18.31,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250513,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,976,10,2,1.04,13633453,14099,1.41,967,981,966,1255,677,966,967.72,2.09,0,550,1069,1017,988,936,907,1003,922,516,289,500,610,1,1,103259036,1008,976.00,1.16,12,0.01,1.00,844.00,3030,20240611,-67.79,830,20250321,17.59,1270,-23.15,20250206,830,17.59,20250321,3030,-67.79,20240611,830,17.59,20250321,0.44,Y,056090,500,516 억,,2154836,N,N,25201,N,00,N
20250512,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,966,0,3,0.00,990252016,997411,624.83,967,1040,959,1255,677,966,992.82,2.18,0,-62572,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,997,966.00,1.14,12,0.97,1.00,844.00,3030,20240611,-68.12,830,20250321,16.39,1270,-23.94,20250206,830,16.39,20250321,3030,-68.12,20240611,830,16.39,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,25201,N,00,N
20250512,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,974,8,2,0.83,943017519,948596,594.25,967,1040,959,1255,677,966,994.12,2.18,0,-65816,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,1006,974.00,1.15,12,0.92,1.00,844.00,3030,20240611,-67.85,830,20250321,17.35,1270,-23.31,20250206,830,17.35,20250321,3030,-67.85,20240611,830,17.35,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,3340,N,00,N
20250512,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,987,21,2,2.17,863927933,867389,543.38,967,1040,959,1255,677,966,996.01,2.18,0,-66552,991,978,971,958,951,975,955,516,289,500,610,1,1,103259036,1019,987.00,1.17,12,0.84,1.00,844.00,3030,20240611,-67.43,830,20250321,18.92,1270,-22.28,20250206,830,18.92,20250321,3030,-67.43,20240611,830,18.92,20250321,0.47,Y,056090,500,516 억,,2253340,N,N,3340,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 20250513 160519 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 978 12 2 1.24 986624235 988219 98.76 967 1029 966 1255 677 966 998.59 2.09 0 15683 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1010 978.00 1.16 12 0.96 1.00 844.00 3030 20240611 -67.72 830 20250321 17.83 1270 -22.99 20250206 830 17.83 20250321 3030 -67.72 20240611 830 17.83 20250321 0.44 Y 056090 500 516 억 2154836 N N 107 N 00 N
3 20250513 150526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 982 16 2 1.66 961745555 962789 96.22 967 1029 966 1255 677 966 999.13 2.09 0 9341 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1014 982.00 1.16 12 0.93 1.00 844.00 3030 20240611 -67.59 830 20250321 18.31 1270 -22.68 20250206 830 18.31 20250321 3030 -67.59 20240611 830 18.31 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
4 20250513 140527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 979 13 2 1.35 932989924 933355 93.28 967 1029 966 1255 677 966 999.83 2.09 0 14579 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1011 979.00 1.16 12 0.90 1.00 844.00 3030 20240611 -67.69 830 20250321 17.95 1270 -22.91 20250206 830 17.95 20250321 3030 -67.69 20240611 830 17.95 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
5 20250513 130528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 982 16 2 1.66 849315532 847667 84.72 967 1029 966 1255 677 966 1002.20 2.09 0 -13408 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1014 982.00 1.16 12 0.82 1.00 844.00 3030 20240611 -67.59 830 20250321 18.31 1270 -22.68 20250206 830 18.31 20250321 3030 -67.59 20240611 830 18.31 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
6 20250513 120529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 980 14 2 1.45 794536498 792061 79.16 967 1029 966 1255 677 966 1003.41 2.09 0 -33966 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1012 980.00 1.16 12 0.77 1.00 844.00 3030 20240611 -67.66 830 20250321 18.07 1270 -22.83 20250206 830 18.07 20250321 3030 -67.66 20240611 830 18.07 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
7 20250513 110527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1008 42 2 4.35 670073226 666526 66.61 967 1029 966 1255 677 966 1005.68 2.09 0 -37762 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1041 1008.00 1.19 12 0.65 1.00 844.00 3030 20240611 -66.73 830 20250321 21.45 1270 -20.63 20250206 830 21.45 20250321 3030 -66.73 20240611 830 21.45 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
8 20250513 100529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 982 16 2 1.66 71344695 73400 7.34 967 982 966 1255 677 966 972.54 2.09 0 -2576 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1014 982.00 1.16 12 0.07 1.00 844.00 3030 20240611 -67.59 830 20250321 18.31 1270 -22.68 20250206 830 18.31 20250321 3030 -67.59 20240611 830 18.31 20250321 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
9 20250513 090531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 976 10 2 1.04 13633453 14099 1.41 967 981 966 1255 677 966 967.72 2.09 0 550 1069 1017 988 936 907 1003 922 516 289 500 610 1 1 103259036 1008 976.00 1.16 12 0.01 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 0.44 Y 056090 500 516 억 2154836 N N 25201 N 00 N
10 20250512 160518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 966 0 3 0.00 990252016 997411 624.83 967 1040 959 1255 677 966 992.82 2.18 0 -62572 991 978 971 958 951 975 955 516 289 500 610 1 1 103259036 997 966.00 1.14 12 0.97 1.00 844.00 3030 20240611 -68.12 830 20250321 16.39 1270 -23.94 20250206 830 16.39 20250321 3030 -68.12 20240611 830 16.39 20250321 0.47 Y 056090 500 516 억 2253340 N N 25201 N 00 N
11 20250512 150523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 974 8 2 0.83 943017519 948596 594.25 967 1040 959 1255 677 966 994.12 2.18 0 -65816 991 978 971 958 951 975 955 516 289 500 610 1 1 103259036 1006 974.00 1.15 12 0.92 1.00 844.00 3030 20240611 -67.85 830 20250321 17.35 1270 -23.31 20250206 830 17.35 20250321 3030 -67.85 20240611 830 17.35 20250321 0.47 Y 056090 500 516 억 2253340 N N 3340 N 00 N
12 20250512 140523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 987 21 2 2.17 863927933 867389 543.38 967 1040 959 1255 677 966 996.01 2.18 0 -66552 991 978 971 958 951 975 955 516 289 500 610 1 1 103259036 1019 987.00 1.17 12 0.84 1.00 844.00 3030 20240611 -67.43 830 20250321 18.92 1270 -22.28 20250206 830 18.92 20250321 3030 -67.43 20240611 830 18.92 20250321 0.47 Y 056090 500 516 억 2253340 N N 3340 N 00 N