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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/price/prices-20250201.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
20250219,160548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,993,-3,5,-0.30,260982161,262253,80.60,996,1004,990,1294,698,996,995.15,0.75,0,-3006,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1025,47.29,1.30,12,0.25,21.00,763.00,3030,20240611,-67.23,913,20241209,8.76,1270,-21.81,20250206,970,2.37,20250214,3030,-67.23,20240611,913,8.76,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,994,-2,5,-0.20,218306118,219238,67.38,996,1004,992,1294,698,996,995.75,0.75,0,-2335,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1026,47.33,1.30,12,0.21,21.00,763.00,3030,20240611,-67.19,913,20241209,8.87,1270,-21.73,20250206,970,2.47,20250214,3030,-67.19,20240611,913,8.87,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,994,-2,5,-0.20,193026374,193810,59.56,996,1004,992,1294,698,996,995.96,0.75,0,-2225,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1026,47.33,1.30,12,0.19,21.00,763.00,3030,20240611,-67.19,913,20241209,8.87,1270,-21.73,20250206,970,2.47,20250214,3030,-67.19,20240611,913,8.87,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,130548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,995,-1,5,-0.10,166723957,167360,51.43,996,1004,992,1294,698,996,996.20,0.75,0,-1491,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1027,47.38,1.30,12,0.16,21.00,763.00,3030,20240611,-67.16,913,20241209,8.98,1270,-21.65,20250206,970,2.58,20250214,3030,-67.16,20240611,913,8.98,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,120547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,1,2,0.10,140373129,140859,43.29,996,1004,994,1294,698,996,996.55,0.75,0,-4308,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1029,47.48,1.31,12,0.14,21.00,763.00,3030,20240611,-67.10,913,20241209,9.20,1270,-21.50,20250206,970,2.78,20250214,3030,-67.10,20240611,913,9.20,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,1,2,0.10,107538957,107846,33.14,996,1004,994,1294,698,996,997.15,0.75,0,-5881,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1029,47.48,1.31,12,0.10,21.00,763.00,3030,20240611,-67.10,913,20241209,9.20,1270,-21.50,20250206,970,2.78,20250214,3030,-67.10,20240611,913,9.20,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,100547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1000,4,2,0.40,62808592,62933,19.34,996,1004,994,1294,698,996,998.02,0.75,0,-4549,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1033,47.62,1.31,12,0.06,21.00,763.00,3030,20240611,-67.00,913,20241209,9.53,1270,-21.26,20250206,970,3.09,20250214,3030,-67.00,20240611,913,9.53,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250219,090549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,1,2,0.10,11828801,11879,3.65,996,1000,994,1294,698,996,995.77,0.75,0,-410,1028,1012,1002,986,976,1007,981,516,298,500,630,1,1,103259036,1029,47.48,1.31,12,0.01,21.00,763.00,3030,20240611,-67.10,913,20241209,9.20,1270,-21.50,20250206,970,2.78,20250214,3030,-67.10,20240611,913,9.20,20241209,1.09,N,056090,500,516 억,,775876,N,N,0,N,00,N
20250218,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,996,-3,5,-0.30,323827009,324391,100.03,1018,1018,992,1298,700,999,998.26,0.77,0,-24260,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1028,47.43,1.31,12,0.31,21.00,763.00,3030,20240611,-67.13,913,20241209,9.09,1270,-21.57,20250206,970,2.68,20250214,3030,-67.13,20240611,913,9.09,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,-2,5,-0.20,317379487,317917,98.03,1018,1018,992,1298,700,999,998.31,0.77,0,-24682,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1029,47.48,1.31,12,0.31,21.00,763.00,3030,20240611,-67.10,913,20241209,9.20,1270,-21.50,20250206,970,2.78,20250214,3030,-67.10,20240611,913,9.20,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,140547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,994,-5,5,-0.50,291830246,292273,90.13,1018,1018,992,1298,700,999,998.49,0.77,0,-24358,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1026,47.33,1.30,12,0.28,21.00,763.00,3030,20240611,-67.19,913,20241209,8.87,1270,-21.73,20250206,970,2.47,20250214,3030,-67.19,20240611,913,8.87,20241209,1.11,N,056090,500,516 억,,800136,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 20250219 160548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 993 -3 5 -0.30 260982161 262253 80.60 996 1004 990 1294 698 996 995.15 0.75 0 -3006 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1025 47.29 1.30 12 0.25 21.00 763.00 3030 20240611 -67.23 913 20241209 8.76 1270 -21.81 20250206 970 2.37 20250214 3030 -67.23 20240611 913 8.76 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
3 20250219 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 994 -2 5 -0.20 218306118 219238 67.38 996 1004 992 1294 698 996 995.75 0.75 0 -2335 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1026 47.33 1.30 12 0.21 21.00 763.00 3030 20240611 -67.19 913 20241209 8.87 1270 -21.73 20250206 970 2.47 20250214 3030 -67.19 20240611 913 8.87 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
4 20250219 140546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 994 -2 5 -0.20 193026374 193810 59.56 996 1004 992 1294 698 996 995.96 0.75 0 -2225 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1026 47.33 1.30 12 0.19 21.00 763.00 3030 20240611 -67.19 913 20241209 8.87 1270 -21.73 20250206 970 2.47 20250214 3030 -67.19 20240611 913 8.87 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
5 20250219 130548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 995 -1 5 -0.10 166723957 167360 51.43 996 1004 992 1294 698 996 996.20 0.75 0 -1491 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1027 47.38 1.30 12 0.16 21.00 763.00 3030 20240611 -67.16 913 20241209 8.98 1270 -21.65 20250206 970 2.58 20250214 3030 -67.16 20240611 913 8.98 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
6 20250219 120547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 1 2 0.10 140373129 140859 43.29 996 1004 994 1294 698 996 996.55 0.75 0 -4308 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1029 47.48 1.31 12 0.14 21.00 763.00 3030 20240611 -67.10 913 20241209 9.20 1270 -21.50 20250206 970 2.78 20250214 3030 -67.10 20240611 913 9.20 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
7 20250219 110548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 1 2 0.10 107538957 107846 33.14 996 1004 994 1294 698 996 997.15 0.75 0 -5881 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1029 47.48 1.31 12 0.10 21.00 763.00 3030 20240611 -67.10 913 20241209 9.20 1270 -21.50 20250206 970 2.78 20250214 3030 -67.10 20240611 913 9.20 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
8 20250219 100547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1000 4 2 0.40 62808592 62933 19.34 996 1004 994 1294 698 996 998.02 0.75 0 -4549 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1033 47.62 1.31 12 0.06 21.00 763.00 3030 20240611 -67.00 913 20241209 9.53 1270 -21.26 20250206 970 3.09 20250214 3030 -67.00 20240611 913 9.53 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
9 20250219 090549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 1 2 0.10 11828801 11879 3.65 996 1000 994 1294 698 996 995.77 0.75 0 -410 1028 1012 1002 986 976 1007 981 516 298 500 630 1 1 103259036 1029 47.48 1.31 12 0.01 21.00 763.00 3030 20240611 -67.10 913 20241209 9.20 1270 -21.50 20250206 970 2.78 20250214 3030 -67.10 20240611 913 9.20 20241209 1.09 N 056090 500 516 억 775876 N N 0 N 00 N
10 20250218 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 996 -3 5 -0.30 323827009 324391 100.03 1018 1018 992 1298 700 999 998.26 0.77 0 -24260 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1028 47.43 1.31 12 0.31 21.00 763.00 3030 20240611 -67.13 913 20241209 9.09 1270 -21.57 20250206 970 2.68 20250214 3030 -67.13 20240611 913 9.09 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
11 20250218 150547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 -2 5 -0.20 317379487 317917 98.03 1018 1018 992 1298 700 999 998.31 0.77 0 -24682 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1029 47.48 1.31 12 0.31 21.00 763.00 3030 20240611 -67.10 913 20241209 9.20 1270 -21.50 20250206 970 2.78 20250214 3030 -67.10 20240611 913 9.20 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
12 20250218 140547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 994 -5 5 -0.50 291830246 292273 90.13 1018 1018 992 1298 700 999 998.49 0.77 0 -24358 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1026 47.33 1.30 12 0.28 21.00 763.00 3030 20240611 -67.19 913 20241209 8.87 1270 -21.73 20250206 970 2.47 20250214 3030 -67.19 20240611 913 8.87 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N