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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,965,16,2,1.69,422170513,440208,124.70,954,970,935,1233,665,949,959.02,1.88,0,50784,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,996,965.00,1.14,12,0.43,1.00,844.00,3030,20240611,-68.15,830,20250321,16.27,1270,-24.02,20250206,830,16.27,20250321,3030,-68.15,20240611,830,16.27,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,42333,N,00,N
20250414,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,968,19,2,2.00,412445796,430135,121.85,954,970,935,1233,665,949,958.88,1.88,0,47346,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,1000,968.00,1.15,12,0.42,1.00,844.00,3030,20240611,-68.05,830,20250321,16.63,1270,-23.78,20250206,830,16.63,20250321,3030,-68.05,20240611,830,16.63,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,955,6,2,0.63,337393140,352285,99.80,954,970,935,1233,665,949,957.73,1.88,0,16400,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,986,955.00,1.13,12,0.34,1.00,844.00,3030,20240611,-68.48,830,20250321,15.06,1270,-24.80,20250206,830,15.06,20250321,3030,-68.48,20240611,830,15.06,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,956,7,2,0.74,319865720,333963,94.61,954,970,935,1233,665,949,957.79,1.88,0,14243,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,987,956.00,1.13,12,0.32,1.00,844.00,3030,20240611,-68.45,830,20250321,15.18,1270,-24.72,20250206,830,15.18,20250321,3030,-68.45,20240611,830,15.18,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,120533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,961,12,2,1.26,289623836,302426,85.67,954,970,935,1233,665,949,957.67,1.88,0,12170,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,992,961.00,1.14,12,0.29,1.00,844.00,3030,20240611,-68.28,830,20250321,15.78,1270,-24.33,20250206,830,15.78,20250321,3030,-68.28,20240611,830,15.78,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,965,16,2,1.69,218768826,228317,64.68,954,970,935,1233,665,949,958.18,1.88,0,6898,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,996,965.00,1.14,12,0.22,1.00,844.00,3030,20240611,-68.15,830,20250321,16.27,1270,-24.02,20250206,830,16.27,20250321,3030,-68.15,20240611,830,16.27,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,963,14,2,1.48,125374004,131413,37.23,954,963,935,1233,665,949,954.05,1.88,0,551,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,994,963.00,1.14,12,0.13,1.00,844.00,3030,20240611,-68.22,830,20250321,16.02,1270,-24.17,20250206,830,16.02,20250321,3030,-68.22,20240611,830,16.02,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250414,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,960,11,2,1.16,51508970,54181,15.35,954,960,935,1233,665,949,950.68,1.88,0,-14727,971,959,938,926,905,966,933,516,284,500,600,1,1,103259036,991,960.00,1.14,12,0.05,1.00,844.00,3030,20240611,-68.32,830,20250321,15.66,1270,-24.41,20250206,830,15.66,20250321,3030,-68.32,20240611,830,15.66,20250321,0.75,Y,056090,500,516 억,,1943512,N,N,32905,N,00,N
20250411,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,949,16,2,1.71,326431627,347806,74.07,925,950,917,1212,654,933,938.55,1.81,0,74789,963,948,924,909,885,955,916,516,279,500,590,1,1,103259036,980,949.00,1.12,12,0.34,1.00,844.00,3030,20240611,-68.68,830,20250321,14.34,1270,-25.28,20250206,830,14.34,20250321,3030,-68.68,20240611,830,14.34,20250321,0.78,Y,056090,500,516 억,,1869138,N,N,32905,N,00,N
20250411,150530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,942,9,2,0.96,298880877,318728,67.87,925,946,917,1212,654,933,937.73,1.81,0,75973,963,948,924,909,885,955,916,516,279,500,590,1,1,103259036,973,942.00,1.12,12,0.31,1.00,844.00,3030,20240611,-68.91,830,20250321,13.49,1270,-25.83,20250206,830,13.49,20250321,3030,-68.91,20240611,830,13.49,20250321,0.78,Y,056090,500,516 억,,1869138,N,N,5219,N,00,N
20250411,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,937,4,2,0.43,216219926,231071,49.21,925,945,917,1212,654,933,935.73,1.81,0,30740,963,948,924,909,885,955,916,516,279,500,590,1,1,103259036,968,937.00,1.11,12,0.22,1.00,844.00,3030,20240611,-69.08,830,20250321,12.89,1270,-26.22,20250206,830,12.89,20250321,3030,-69.08,20240611,830,12.89,20250321,0.78,Y,056090,500,516 억,,1869138,N,N,5219,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 20250414 160528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 965 16 2 1.69 422170513 440208 124.70 954 970 935 1233 665 949 959.02 1.88 0 50784 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 996 965.00 1.14 12 0.43 1.00 844.00 3030 20240611 -68.15 830 20250321 16.27 1270 -24.02 20250206 830 16.27 20250321 3030 -68.15 20240611 830 16.27 20250321 0.75 Y 056090 500 516 억 1943512 N N 42333 N 00 N
3 20250414 150532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 968 19 2 2.00 412445796 430135 121.85 954 970 935 1233 665 949 958.88 1.88 0 47346 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 1000 968.00 1.15 12 0.42 1.00 844.00 3030 20240611 -68.05 830 20250321 16.63 1270 -23.78 20250206 830 16.63 20250321 3030 -68.05 20240611 830 16.63 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
4 20250414 140531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 955 6 2 0.63 337393140 352285 99.80 954 970 935 1233 665 949 957.73 1.88 0 16400 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 986 955.00 1.13 12 0.34 1.00 844.00 3030 20240611 -68.48 830 20250321 15.06 1270 -24.80 20250206 830 15.06 20250321 3030 -68.48 20240611 830 15.06 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
5 20250414 130531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 956 7 2 0.74 319865720 333963 94.61 954 970 935 1233 665 949 957.79 1.88 0 14243 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 987 956.00 1.13 12 0.32 1.00 844.00 3030 20240611 -68.45 830 20250321 15.18 1270 -24.72 20250206 830 15.18 20250321 3030 -68.45 20240611 830 15.18 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
6 20250414 120533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 961 12 2 1.26 289623836 302426 85.67 954 970 935 1233 665 949 957.67 1.88 0 12170 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 992 961.00 1.14 12 0.29 1.00 844.00 3030 20240611 -68.28 830 20250321 15.78 1270 -24.33 20250206 830 15.78 20250321 3030 -68.28 20240611 830 15.78 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
7 20250414 110530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 965 16 2 1.69 218768826 228317 64.68 954 970 935 1233 665 949 958.18 1.88 0 6898 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 996 965.00 1.14 12 0.22 1.00 844.00 3030 20240611 -68.15 830 20250321 16.27 1270 -24.02 20250206 830 16.27 20250321 3030 -68.15 20240611 830 16.27 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
8 20250414 100531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 963 14 2 1.48 125374004 131413 37.23 954 963 935 1233 665 949 954.05 1.88 0 551 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 994 963.00 1.14 12 0.13 1.00 844.00 3030 20240611 -68.22 830 20250321 16.02 1270 -24.17 20250206 830 16.02 20250321 3030 -68.22 20240611 830 16.02 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
9 20250414 090532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 960 11 2 1.16 51508970 54181 15.35 954 960 935 1233 665 949 950.68 1.88 0 -14727 971 959 938 926 905 966 933 516 284 500 600 1 1 103259036 991 960.00 1.14 12 0.05 1.00 844.00 3030 20240611 -68.32 830 20250321 15.66 1270 -24.41 20250206 830 15.66 20250321 3030 -68.32 20240611 830 15.66 20250321 0.75 Y 056090 500 516 억 1943512 N N 32905 N 00 N
10 20250411 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 949 16 2 1.71 326431627 347806 74.07 925 950 917 1212 654 933 938.55 1.81 0 74789 963 948 924 909 885 955 916 516 279 500 590 1 1 103259036 980 949.00 1.12 12 0.34 1.00 844.00 3030 20240611 -68.68 830 20250321 14.34 1270 -25.28 20250206 830 14.34 20250321 3030 -68.68 20240611 830 14.34 20250321 0.78 Y 056090 500 516 억 1869138 N N 32905 N 00 N
11 20250411 150530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 942 9 2 0.96 298880877 318728 67.87 925 946 917 1212 654 933 937.73 1.81 0 75973 963 948 924 909 885 955 916 516 279 500 590 1 1 103259036 973 942.00 1.12 12 0.31 1.00 844.00 3030 20240611 -68.91 830 20250321 13.49 1270 -25.83 20250206 830 13.49 20250321 3030 -68.91 20240611 830 13.49 20250321 0.78 Y 056090 500 516 억 1869138 N N 5219 N 00 N
12 20250411 140529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 937 4 2 0.43 216219926 231071 49.21 925 945 917 1212 654 933 935.73 1.81 0 30740 963 948 924 909 885 955 916 516 279 500 590 1 1 103259036 968 937.00 1.11 12 0.22 1.00 844.00 3030 20240611 -69.08 830 20250321 12.89 1270 -26.22 20250206 830 12.89 20250321 3030 -69.08 20240611 830 12.89 20250321 0.78 Y 056090 500 516 억 1869138 N N 5219 N 00 N