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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,998,-14,5,-1.38,748741044,753553,20.13,990,1013,980,1315,709,1012,993.61,2.14,0,142229,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1031,998.00,1.18,12,0.73,1.00,844.00,3030,20240611,-67.06,830,20250321,20.24,1270,-21.42,20250206,830,20.24,20250321,3030,-67.06,20240611,830,20.24,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,10680,N,00,N
20250422,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,996,-16,5,-1.58,716016084,720643,19.25,990,1013,980,1315,709,1012,993.58,2.14,0,148087,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1028,996.00,1.18,12,0.70,1.00,844.00,3030,20240611,-67.13,830,20250321,20.00,1270,-21.57,20250206,830,20.00,20250321,3030,-67.13,20240611,830,20.00,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,991,-21,5,-2.08,647765796,651979,17.42,990,1013,980,1315,709,1012,993.54,2.14,0,130715,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1023,991.00,1.17,12,0.63,1.00,844.00,3030,20240611,-67.29,830,20250321,19.40,1270,-21.97,20250206,830,19.40,20250321,3030,-67.29,20240611,830,19.40,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,130539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,993,-19,5,-1.88,549621653,552726,14.77,990,1013,980,1315,709,1012,994.38,2.14,0,93247,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1025,993.00,1.18,12,0.54,1.00,844.00,3030,20240611,-67.23,830,20250321,19.64,1270,-21.81,20250206,830,19.64,20250321,3030,-67.23,20240611,830,19.64,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,120540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1005,-7,5,-0.69,334646915,335250,8.96,990,1013,985,1315,709,1012,998.20,2.14,0,40495,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1038,1005.00,1.19,12,0.32,1.00,844.00,3030,20240611,-66.83,830,20250321,21.08,1270,-20.87,20250206,830,21.08,20250321,3030,-66.83,20240611,830,21.08,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1009,-3,5,-0.30,290899848,291579,7.79,990,1013,985,1315,709,1012,997.67,2.14,0,46778,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1042,1009.00,1.20,12,0.28,1.00,844.00,3030,20240611,-66.70,830,20250321,21.57,1270,-20.55,20250206,830,21.57,20250321,3030,-66.70,20240611,830,21.57,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,100540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,995,-17,5,-1.68,198507641,199256,5.32,990,1011,985,1315,709,1012,996.24,2.14,0,68691,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1027,995.00,1.18,12,0.19,1.00,844.00,3030,20240611,-67.16,830,20250321,19.88,1270,-21.65,20250206,830,19.88,20250321,3030,-67.16,20240611,830,19.88,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250422,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,-1,5,-0.10,75284776,75640,2.02,990,1011,985,1315,709,1012,995.30,2.14,0,37988,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1044,1011.00,1.20,12,0.07,1.00,844.00,3030,20240611,-66.63,830,20250321,21.81,1270,-20.39,20250206,830,21.81,20250321,3030,-66.63,20240611,830,21.81,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N
20250421,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,-24,5,-2.32,3920307146,3719948,229.63,1038,1128,1006,1346,726,1036,1053.87,2.25,0,-125447,1110,1073,1034,997,958,1091,1015,516,310,500,660,1,1,103259036,1045,1012.00,1.20,12,3.60,1.00,844.00,3030,20240611,-66.60,830,20250321,21.93,1270,-20.31,20250206,830,21.93,20250321,3030,-66.60,20240611,830,21.93,20250321,0.62,Y,056090,500,516 억,,2321212,N,N,53004,N,00,N
20250421,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,-24,5,-2.32,3871161867,3671405,226.63,1038,1128,1006,1346,726,1036,1054.41,2.25,0,-130328,1110,1073,1034,997,958,1091,1015,516,310,500,660,1,1,103259036,1045,1012.00,1.20,12,3.56,1.00,844.00,3030,20240611,-66.60,830,20250321,21.93,1270,-20.31,20250206,830,21.93,20250321,3030,-66.60,20240611,830,21.93,20250321,0.62,Y,056090,500,516 억,,2321212,N,N,26046,N,00,N
20250421,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1033,-3,5,-0.29,3673161640,3476116,214.57,1038,1128,1006,1346,726,1036,1056.69,2.25,0,-210216,1110,1073,1034,997,958,1091,1015,516,310,500,660,1,1,103259036,1067,1033.00,1.22,12,3.37,1.00,844.00,3030,20240611,-65.91,830,20250321,24.46,1270,-18.66,20250206,830,24.46,20250321,3030,-65.91,20240611,830,24.46,20250321,0.62,Y,056090,500,516 억,,2321212,N,N,26046,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 20250422 160532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 998 -14 5 -1.38 748741044 753553 20.13 990 1013 980 1315 709 1012 993.61 2.14 0 142229 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1031 998.00 1.18 12 0.73 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 0.57 Y 056090 500 516 억 2213292 N N 10680 N 00 N
3 20250422 150541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 996 -16 5 -1.58 716016084 720643 19.25 990 1013 980 1315 709 1012 993.58 2.14 0 148087 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1028 996.00 1.18 12 0.70 1.00 844.00 3030 20240611 -67.13 830 20250321 20.00 1270 -21.57 20250206 830 20.00 20250321 3030 -67.13 20240611 830 20.00 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
4 20250422 140540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 991 -21 5 -2.08 647765796 651979 17.42 990 1013 980 1315 709 1012 993.54 2.14 0 130715 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1023 991.00 1.17 12 0.63 1.00 844.00 3030 20240611 -67.29 830 20250321 19.40 1270 -21.97 20250206 830 19.40 20250321 3030 -67.29 20240611 830 19.40 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
5 20250422 130539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 993 -19 5 -1.88 549621653 552726 14.77 990 1013 980 1315 709 1012 994.38 2.14 0 93247 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1025 993.00 1.18 12 0.54 1.00 844.00 3030 20240611 -67.23 830 20250321 19.64 1270 -21.81 20250206 830 19.64 20250321 3030 -67.23 20240611 830 19.64 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
6 20250422 120540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1005 -7 5 -0.69 334646915 335250 8.96 990 1013 985 1315 709 1012 998.20 2.14 0 40495 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1038 1005.00 1.19 12 0.32 1.00 844.00 3030 20240611 -66.83 830 20250321 21.08 1270 -20.87 20250206 830 21.08 20250321 3030 -66.83 20240611 830 21.08 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
7 20250422 110540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1009 -3 5 -0.30 290899848 291579 7.79 990 1013 985 1315 709 1012 997.67 2.14 0 46778 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1042 1009.00 1.20 12 0.28 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 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
8 20250422 100540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 995 -17 5 -1.68 198507641 199256 5.32 990 1011 985 1315 709 1012 996.24 2.14 0 68691 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1027 995.00 1.18 12 0.19 1.00 844.00 3030 20240611 -67.16 830 20250321 19.88 1270 -21.65 20250206 830 19.88 20250321 3030 -67.16 20240611 830 19.88 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
9 20250422 090541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1011 -1 5 -0.10 75284776 75640 2.02 990 1011 985 1315 709 1012 995.30 2.14 0 37988 1170 1090 1048 968 926 1070 948 516 303 500 640 1 1 103259036 1044 1011.00 1.20 12 0.07 1.00 844.00 3030 20240611 -66.63 830 20250321 21.81 1270 -20.39 20250206 830 21.81 20250321 3030 -66.63 20240611 830 21.81 20250321 0.57 Y 056090 500 516 억 2213292 N N 53004 N 00 N
10 20250421 160529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1012 -24 5 -2.32 3920307146 3719948 229.63 1038 1128 1006 1346 726 1036 1053.87 2.25 0 -125447 1110 1073 1034 997 958 1091 1015 516 310 500 660 1 1 103259036 1045 1012.00 1.20 12 3.60 1.00 844.00 3030 20240611 -66.60 830 20250321 21.93 1270 -20.31 20250206 830 21.93 20250321 3030 -66.60 20240611 830 21.93 20250321 0.62 Y 056090 500 516 억 2321212 N N 53004 N 00 N
11 20250421 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1012 -24 5 -2.32 3871161867 3671405 226.63 1038 1128 1006 1346 726 1036 1054.41 2.25 0 -130328 1110 1073 1034 997 958 1091 1015 516 310 500 660 1 1 103259036 1045 1012.00 1.20 12 3.56 1.00 844.00 3030 20240611 -66.60 830 20250321 21.93 1270 -20.31 20250206 830 21.93 20250321 3030 -66.60 20240611 830 21.93 20250321 0.62 Y 056090 500 516 억 2321212 N N 26046 N 00 N
12 20250421 140539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1033 -3 5 -0.29 3673161640 3476116 214.57 1038 1128 1006 1346 726 1036 1056.69 2.25 0 -210216 1110 1073 1034 997 958 1091 1015 516 310 500 660 1 1 103259036 1067 1033.00 1.22 12 3.37 1.00 844.00 3030 20240611 -65.91 830 20250321 24.46 1270 -18.66 20250206 830 24.46 20250321 3030 -65.91 20240611 830 24.46 20250321 0.62 Y 056090 500 516 억 2321212 N N 26046 N 00 N