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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/price/prices-20250301.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
20250312,160539,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,883,-9,5,-1.01,190380003,214564,51.26,885,904,882,1159,625,892,887.31,1.00,0,-63440,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,912,42.05,1.16,12,0.21,21.00,763.00,3030,20240611,-70.86,882,20250312,0.11,1270,-30.47,20250206,882,0.11,20250312,3030,-70.86,20240611,882,0.11,20250312,1.04,N,056090,500,516 억,,1030463,N,N,10,N,00,N
20250312,150539,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,888,-4,5,-0.45,165476538,186403,44.53,885,904,883,1159,625,892,887.74,1.00,0,-50757,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,917,42.29,1.16,12,0.18,21.00,763.00,3030,20240611,-70.69,883,20250312,0.57,1270,-30.08,20250206,883,0.57,20250312,3030,-70.69,20240611,883,0.57,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,140538,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,887,-5,5,-0.56,153471655,172836,41.29,885,904,883,1159,625,892,887.96,1.00,0,-44132,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,916,42.24,1.16,12,0.17,21.00,763.00,3030,20240611,-70.73,883,20250312,0.45,1270,-30.16,20250206,883,0.45,20250312,3030,-70.73,20240611,883,0.45,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,130539,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,892,0,3,0.00,133274123,150011,35.84,885,904,883,1159,625,892,888.43,1.00,0,-30974,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,921,42.48,1.17,12,0.15,21.00,763.00,3030,20240611,-70.56,883,20250312,1.02,1270,-29.76,20250206,883,1.02,20250312,3030,-70.56,20240611,883,1.02,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,120541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,890,-2,5,-0.22,122156585,137501,32.85,885,904,883,1159,625,892,888.41,1.00,0,-24147,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,919,42.38,1.17,12,0.13,21.00,763.00,3030,20240611,-70.63,883,20250312,0.79,1270,-29.92,20250206,883,0.79,20250312,3030,-70.63,20240611,883,0.79,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,891,-1,5,-0.11,43046859,48196,11.51,885,904,885,1159,625,892,893.16,1.00,0,-8491,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,920,42.43,1.17,12,0.05,21.00,763.00,3030,20240611,-70.59,883,20250311,0.91,1270,-29.84,20250206,883,0.91,20250311,3030,-70.59,20240611,883,0.91,20250311,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,898,6,2,0.67,31790507,35586,8.50,885,904,885,1159,625,892,893.34,1.00,0,1822,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,927,42.76,1.18,12,0.03,21.00,763.00,3030,20240611,-70.36,883,20250311,1.70,1270,-29.29,20250206,883,1.70,20250311,3030,-70.36,20240611,883,1.70,20250311,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,090540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,11,2,1.23,6065926,6834,1.63,885,904,885,1159,625,892,887.61,1.00,0,6,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,932,43.00,1.18,12,0.01,21.00,763.00,3030,20240611,-70.20,883,20250311,2.27,1270,-28.90,20250206,883,2.27,20250311,3030,-70.20,20240611,883,2.27,20250311,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250311,160533,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,892,-4,5,-0.45,372417098,417191,150.22,890,908,883,1164,628,896,892.68,0.87,0,131394,920,907,899,886,878,904,883,516,268,500,570,1,1,103259036,921,42.48,1.17,12,0.40,21.00,763.00,3030,20240611,-70.56,883,20250311,1.02,1270,-29.76,20250206,883,1.02,20250311,3030,-70.56,20240611,883,1.02,20250311,1.04,N,056090,500,516 억,,899069,N,N,42,N,00,N
20250311,150536,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,891,-5,5,-0.56,368113049,412361,148.48,890,908,883,1164,628,896,892.70,0.87,0,132005,920,907,899,886,878,904,883,516,268,500,570,1,1,103259036,920,42.43,1.17,12,0.40,21.00,763.00,3030,20240611,-70.59,883,20250311,0.91,1270,-29.84,20250206,883,0.91,20250311,3030,-70.59,20240611,883,0.91,20250311,1.04,N,056090,500,516 억,,899069,N,N,3,N,00,N
20250311,140537,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,891,-5,5,-0.56,358643255,401730,144.65,890,908,883,1164,628,896,892.75,0.87,0,137038,920,907,899,886,878,904,883,516,268,500,570,1,1,103259036,920,42.43,1.17,12,0.39,21.00,763.00,3030,20240611,-70.59,883,20250311,0.91,1270,-29.84,20250206,883,0.91,20250311,3030,-70.59,20240611,883,0.91,20250311,1.04,N,056090,500,516 억,,899069,N,N,3,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 20250312 160539 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 883 -9 5 -1.01 190380003 214564 51.26 885 904 882 1159 625 892 887.31 1.00 0 -63440 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 912 42.05 1.16 12 0.21 21.00 763.00 3030 20240611 -70.86 882 20250312 0.11 1270 -30.47 20250206 882 0.11 20250312 3030 -70.86 20240611 882 0.11 20250312 1.04 N 056090 500 516 억 1030463 N N 10 N 00 N
3 20250312 150539 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 888 -4 5 -0.45 165476538 186403 44.53 885 904 883 1159 625 892 887.74 1.00 0 -50757 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 917 42.29 1.16 12 0.18 21.00 763.00 3030 20240611 -70.69 883 20250312 0.57 1270 -30.08 20250206 883 0.57 20250312 3030 -70.69 20240611 883 0.57 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
4 20250312 140538 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 887 -5 5 -0.56 153471655 172836 41.29 885 904 883 1159 625 892 887.96 1.00 0 -44132 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 916 42.24 1.16 12 0.17 21.00 763.00 3030 20240611 -70.73 883 20250312 0.45 1270 -30.16 20250206 883 0.45 20250312 3030 -70.73 20240611 883 0.45 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
5 20250312 130539 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 892 0 3 0.00 133274123 150011 35.84 885 904 883 1159 625 892 888.43 1.00 0 -30974 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 921 42.48 1.17 12 0.15 21.00 763.00 3030 20240611 -70.56 883 20250312 1.02 1270 -29.76 20250206 883 1.02 20250312 3030 -70.56 20240611 883 1.02 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
6 20250312 120541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 890 -2 5 -0.22 122156585 137501 32.85 885 904 883 1159 625 892 888.41 1.00 0 -24147 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 919 42.38 1.17 12 0.13 21.00 763.00 3030 20240611 -70.63 883 20250312 0.79 1270 -29.92 20250206 883 0.79 20250312 3030 -70.63 20240611 883 0.79 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
7 20250312 110536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 891 -1 5 -0.11 43046859 48196 11.51 885 904 885 1159 625 892 893.16 1.00 0 -8491 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 920 42.43 1.17 12 0.05 21.00 763.00 3030 20240611 -70.59 883 20250311 0.91 1270 -29.84 20250206 883 0.91 20250311 3030 -70.59 20240611 883 0.91 20250311 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
8 20250312 100538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 898 6 2 0.67 31790507 35586 8.50 885 904 885 1159 625 892 893.34 1.00 0 1822 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 927 42.76 1.18 12 0.03 21.00 763.00 3030 20240611 -70.36 883 20250311 1.70 1270 -29.29 20250206 883 1.70 20250311 3030 -70.36 20240611 883 1.70 20250311 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
9 20250312 090540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 903 11 2 1.23 6065926 6834 1.63 885 904 885 1159 625 892 887.61 1.00 0 6 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 932 43.00 1.18 12 0.01 21.00 763.00 3030 20240611 -70.20 883 20250311 2.27 1270 -28.90 20250206 883 2.27 20250311 3030 -70.20 20240611 883 2.27 20250311 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
10 20250311 160533 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 892 -4 5 -0.45 372417098 417191 150.22 890 908 883 1164 628 896 892.68 0.87 0 131394 920 907 899 886 878 904 883 516 268 500 570 1 1 103259036 921 42.48 1.17 12 0.40 21.00 763.00 3030 20240611 -70.56 883 20250311 1.02 1270 -29.76 20250206 883 1.02 20250311 3030 -70.56 20240611 883 1.02 20250311 1.04 N 056090 500 516 억 899069 N N 42 N 00 N
11 20250311 150536 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 891 -5 5 -0.56 368113049 412361 148.48 890 908 883 1164 628 896 892.70 0.87 0 132005 920 907 899 886 878 904 883 516 268 500 570 1 1 103259036 920 42.43 1.17 12 0.40 21.00 763.00 3030 20240611 -70.59 883 20250311 0.91 1270 -29.84 20250206 883 0.91 20250311 3030 -70.59 20240611 883 0.91 20250311 1.04 N 056090 500 516 억 899069 N N 3 N 00 N
12 20250311 140537 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 891 -5 5 -0.56 358643255 401730 144.65 890 908 883 1164 628 896 892.75 0.87 0 137038 920 907 899 886 878 904 883 516 268 500 570 1 1 103259036 920 42.43 1.17 12 0.39 21.00 763.00 3030 20240611 -70.59 883 20250311 0.91 1270 -29.84 20250206 883 0.91 20250311 3030 -70.59 20240611 883 0.91 20250311 1.04 N 056090 500 516 억 899069 N N 3 N 00 N