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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/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
20250407,160516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,909,-6,5,-0.66,668534614,748736,87.44,903,917,879,1189,641,915,892.88,1.58,0,-71076,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,939,909.00,1.08,12,0.73,1.00,844.00,3030,20240611,-70.00,830,20250321,9.52,1270,-28.43,20250206,830,9.52,20250321,3030,-70.00,20240611,830,9.52,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,15665,N,00,N
20250407,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,906,-9,5,-0.98,648443761,726530,84.85,903,917,879,1189,641,915,892.52,1.58,0,-71672,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,936,906.00,1.07,12,0.70,1.00,844.00,3030,20240611,-70.10,830,20250321,9.16,1270,-28.66,20250206,830,9.16,20250321,3030,-70.10,20240611,830,9.16,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,896,-19,5,-2.08,596496616,669000,78.13,903,917,879,1189,641,915,891.62,1.58,0,-85883,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,925,896.00,1.06,12,0.65,1.00,844.00,3030,20240611,-70.43,830,20250321,7.95,1270,-29.45,20250206,830,7.95,20250321,3030,-70.43,20240611,830,7.95,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,130516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,905,-10,5,-1.09,570089478,639615,74.70,903,917,879,1189,641,915,891.30,1.58,0,-90073,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,934,905.00,1.07,12,0.62,1.00,844.00,3030,20240611,-70.13,830,20250321,9.04,1270,-28.74,20250206,830,9.04,20250321,3030,-70.13,20240611,830,9.04,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,120517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,911,-4,5,-0.44,480714174,540093,63.07,903,915,879,1189,641,915,890.06,1.58,0,-104453,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,941,911.00,1.08,12,0.52,1.00,844.00,3030,20240611,-69.93,830,20250321,9.76,1270,-28.27,20250206,830,9.76,20250321,3030,-69.93,20240611,830,9.76,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,110517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,905,-10,5,-1.09,427602439,481530,56.24,903,906,879,1189,641,915,888.01,1.58,0,-117995,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,934,905.00,1.07,12,0.47,1.00,844.00,3030,20240611,-70.13,830,20250321,9.04,1270,-28.74,20250206,830,9.04,20250321,3030,-70.13,20240611,830,9.04,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,100517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,884,-31,5,-3.39,333785373,376511,43.97,903,903,879,1189,641,915,886.52,1.58,0,-134610,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,913,884.00,1.05,12,0.36,1.00,844.00,3030,20240611,-70.83,830,20250321,6.51,1270,-30.39,20250206,830,6.51,20250321,3030,-70.83,20240611,830,6.51,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250407,090518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,-26,5,-2.84,62708473,70666,8.25,903,903,879,1189,641,915,887.39,1.58,0,-20216,963,938,902,877,841,951,890,516,274,500,580,1,1,103259036,918,889.00,1.05,12,0.07,1.00,844.00,3030,20240611,-70.66,830,20250321,7.11,1270,-30.00,20250206,830,7.11,20250321,3030,-70.66,20240611,830,7.11,20250321,0.98,Y,056090,500,516 억,,1633176,N,N,8239,N,00,N
20250404,160515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,915,13,2,1.44,762255269,846275,130.92,870,927,866,1172,632,902,900.72,1.37,0,213453,938,919,896,877,854,929,887,516,270,500,570,1,1,103259036,945,915.00,1.08,12,0.82,1.00,844.00,3030,20240611,-69.80,830,20250321,10.24,1270,-27.95,20250206,830,10.24,20250321,3030,-69.80,20240611,830,10.24,20250321,1.03,Y,056090,500,516 억,,1419213,N,N,8239,N,00,N
20250404,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,916,14,2,1.55,725239604,805749,124.65,870,927,866,1172,632,902,900.08,1.37,0,192596,938,919,896,877,854,929,887,516,270,500,570,1,1,103259036,946,916.00,1.09,12,0.78,1.00,844.00,3030,20240611,-69.77,830,20250321,10.36,1270,-27.87,20250206,830,10.36,20250321,3030,-69.77,20240611,830,10.36,20250321,1.03,Y,056090,500,516 억,,1419213,N,N,0,N,00,N
20250404,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,911,9,2,1.00,666783400,741127,114.65,870,927,866,1172,632,902,899.69,1.37,0,170528,938,919,896,877,854,929,887,516,270,500,570,1,1,103259036,941,911.00,1.08,12,0.72,1.00,844.00,3030,20240611,-69.93,830,20250321,9.76,1270,-28.27,20250206,830,9.76,20250321,3030,-69.93,20240611,830,9.76,20250321,1.03,Y,056090,500,516 억,,1419213,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 20250407 160516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 909 -6 5 -0.66 668534614 748736 87.44 903 917 879 1189 641 915 892.88 1.58 0 -71076 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 939 909.00 1.08 12 0.73 1.00 844.00 3030 20240611 -70.00 830 20250321 9.52 1270 -28.43 20250206 830 9.52 20250321 3030 -70.00 20240611 830 9.52 20250321 0.98 Y 056090 500 516 억 1633176 N N 15665 N 00 N
3 20250407 150520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 906 -9 5 -0.98 648443761 726530 84.85 903 917 879 1189 641 915 892.52 1.58 0 -71672 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 936 906.00 1.07 12 0.70 1.00 844.00 3030 20240611 -70.10 830 20250321 9.16 1270 -28.66 20250206 830 9.16 20250321 3030 -70.10 20240611 830 9.16 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
4 20250407 140518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 896 -19 5 -2.08 596496616 669000 78.13 903 917 879 1189 641 915 891.62 1.58 0 -85883 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 925 896.00 1.06 12 0.65 1.00 844.00 3030 20240611 -70.43 830 20250321 7.95 1270 -29.45 20250206 830 7.95 20250321 3030 -70.43 20240611 830 7.95 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
5 20250407 130516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 905 -10 5 -1.09 570089478 639615 74.70 903 917 879 1189 641 915 891.30 1.58 0 -90073 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 934 905.00 1.07 12 0.62 1.00 844.00 3030 20240611 -70.13 830 20250321 9.04 1270 -28.74 20250206 830 9.04 20250321 3030 -70.13 20240611 830 9.04 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
6 20250407 120517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 911 -4 5 -0.44 480714174 540093 63.07 903 915 879 1189 641 915 890.06 1.58 0 -104453 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 941 911.00 1.08 12 0.52 1.00 844.00 3030 20240611 -69.93 830 20250321 9.76 1270 -28.27 20250206 830 9.76 20250321 3030 -69.93 20240611 830 9.76 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
7 20250407 110517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 905 -10 5 -1.09 427602439 481530 56.24 903 906 879 1189 641 915 888.01 1.58 0 -117995 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 934 905.00 1.07 12 0.47 1.00 844.00 3030 20240611 -70.13 830 20250321 9.04 1270 -28.74 20250206 830 9.04 20250321 3030 -70.13 20240611 830 9.04 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
8 20250407 100517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 884 -31 5 -3.39 333785373 376511 43.97 903 903 879 1189 641 915 886.52 1.58 0 -134610 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 913 884.00 1.05 12 0.36 1.00 844.00 3030 20240611 -70.83 830 20250321 6.51 1270 -30.39 20250206 830 6.51 20250321 3030 -70.83 20240611 830 6.51 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
9 20250407 090518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 -26 5 -2.84 62708473 70666 8.25 903 903 879 1189 641 915 887.39 1.58 0 -20216 963 938 902 877 841 951 890 516 274 500 580 1 1 103259036 918 889.00 1.05 12 0.07 1.00 844.00 3030 20240611 -70.66 830 20250321 7.11 1270 -30.00 20250206 830 7.11 20250321 3030 -70.66 20240611 830 7.11 20250321 0.98 Y 056090 500 516 억 1633176 N N 8239 N 00 N
10 20250404 160515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 915 13 2 1.44 762255269 846275 130.92 870 927 866 1172 632 902 900.72 1.37 0 213453 938 919 896 877 854 929 887 516 270 500 570 1 1 103259036 945 915.00 1.08 12 0.82 1.00 844.00 3030 20240611 -69.80 830 20250321 10.24 1270 -27.95 20250206 830 10.24 20250321 3030 -69.80 20240611 830 10.24 20250321 1.03 Y 056090 500 516 억 1419213 N N 8239 N 00 N
11 20250404 150520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 916 14 2 1.55 725239604 805749 124.65 870 927 866 1172 632 902 900.08 1.37 0 192596 938 919 896 877 854 929 887 516 270 500 570 1 1 103259036 946 916.00 1.09 12 0.78 1.00 844.00 3030 20240611 -69.77 830 20250321 10.36 1270 -27.87 20250206 830 10.36 20250321 3030 -69.77 20240611 830 10.36 20250321 1.03 Y 056090 500 516 억 1419213 N N 0 N 00 N
12 20250404 140522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 911 9 2 1.00 666783400 741127 114.65 870 927 866 1172 632 902 899.69 1.37 0 170528 938 919 896 877 854 929 887 516 270 500 570 1 1 103259036 941 911.00 1.08 12 0.72 1.00 844.00 3030 20240611 -69.93 830 20250321 9.76 1270 -28.27 20250206 830 9.76 20250321 3030 -69.93 20240611 830 9.76 20250321 1.03 Y 056090 500 516 억 1419213 N N 0 N 00 N