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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,911,-10,5,-1.09,242437885,265849,49.30,924,929,905,1197,645,921,911.94,0.94,0,-69036,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,941,43.38,1.19,12,0.26,21.00,763.00,3030,20240611,-69.93,905,20250306,0.66,1270,-28.27,20250206,905,0.66,20250306,3030,-69.93,20240611,905,0.66,20250306,1.05,N,056090,500,516 억,,965584,N,N,504,N,00,N
20250306,150529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,909,-12,5,-1.30,222198343,243570,45.16,924,929,905,1197,645,921,912.26,0.94,0,-64179,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,939,43.29,1.19,12,0.24,21.00,763.00,3030,20240611,-70.00,905,20250306,0.44,1270,-28.43,20250206,905,0.44,20250306,3030,-70.00,20240611,905,0.44,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,140528,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,916,-5,5,-0.54,177319693,194270,36.02,924,929,905,1197,645,921,912.75,0.94,0,-42364,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,946,43.62,1.20,12,0.19,21.00,763.00,3030,20240611,-69.77,905,20250306,1.22,1270,-27.87,20250206,905,1.22,20250306,3030,-69.77,20240611,905,1.22,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,130529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,915,-6,5,-0.65,159107125,174379,32.33,924,929,905,1197,645,921,912.42,0.94,0,-40399,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,945,43.57,1.20,12,0.17,21.00,763.00,3030,20240611,-69.80,905,20250306,1.10,1270,-27.95,20250206,905,1.10,20250306,3030,-69.80,20240611,905,1.10,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,120529,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,913,-8,5,-0.87,134424880,147309,27.32,924,929,905,1197,645,921,912.54,0.94,0,-45599,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,943,43.48,1.20,12,0.14,21.00,763.00,3030,20240611,-69.87,905,20250306,0.88,1270,-28.11,20250206,905,0.88,20250306,3030,-69.87,20240611,905,0.88,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,110526,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,914,-7,5,-0.76,112495852,123233,22.85,924,929,905,1197,645,921,912.87,0.94,0,-49419,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,944,43.52,1.20,12,0.12,21.00,763.00,3030,20240611,-69.83,905,20250306,0.99,1270,-28.03,20250206,905,0.99,20250306,3030,-69.83,20240611,905,0.99,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,100528,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,919,-2,5,-0.22,77763299,85177,15.79,924,929,905,1197,645,921,912.96,0.94,0,-42233,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,949,43.76,1.20,12,0.08,21.00,763.00,3030,20240611,-69.67,905,20250306,1.55,1270,-27.64,20250206,905,1.55,20250306,3030,-69.67,20240611,905,1.55,20250306,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250306,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,921,0,3,0.00,2552944,2770,0.51,924,925,921,1197,645,921,921.64,0.94,0,460,946,933,922,909,898,940,916,516,276,500,580,1,1,103259036,951,43.86,1.21,12,0.00,21.00,763.00,3030,20240611,-69.60,910,20250304,1.21,1270,-27.48,20250206,910,1.21,20250304,3030,-69.60,20240611,910,1.21,20250304,1.05,N,056090,500,516 억,,965584,N,N,32,N,00,N
20250305,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,921,0,3,0.00,493921383,535199,83.81,911,935,911,1197,645,921,922.87,0.77,0,173833,988,954,932,898,876,943,887,516,276,500,580,1,1,103259036,951,43.86,1.21,12,0.52,21.00,763.00,3030,20240611,-69.60,910,20250304,1.21,1270,-27.48,20250206,910,1.21,20250304,3030,-69.60,20240611,910,1.21,20250304,1.05,N,056090,500,516 억,,792429,N,N,32,N,00,N
20250305,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,926,5,2,0.54,485095533,525643,82.32,911,935,911,1197,645,921,922.86,0.77,0,174730,988,954,932,898,876,943,887,516,276,500,580,1,1,103259036,956,44.10,1.21,12,0.51,21.00,763.00,3030,20240611,-69.44,910,20250304,1.76,1270,-27.09,20250206,910,1.76,20250304,3030,-69.44,20240611,910,1.76,20250304,1.05,N,056090,500,516 억,,792429,N,N,7,N,00,N
20250305,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,921,0,3,0.00,336852805,364886,57.14,911,935,911,1197,645,921,923.17,0.77,0,62704,988,954,932,898,876,943,887,516,276,500,580,1,1,103259036,951,43.86,1.21,12,0.35,21.00,763.00,3030,20240611,-69.60,910,20250304,1.21,1270,-27.48,20250206,910,1.21,20250304,3030,-69.60,20240611,910,1.21,20250304,1.05,N,056090,500,516 억,,792429,N,N,7,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 20250306 160529 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 911 -10 5 -1.09 242437885 265849 49.30 924 929 905 1197 645 921 911.94 0.94 0 -69036 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 941 43.38 1.19 12 0.26 21.00 763.00 3030 20240611 -69.93 905 20250306 0.66 1270 -28.27 20250206 905 0.66 20250306 3030 -69.93 20240611 905 0.66 20250306 1.05 N 056090 500 516 억 965584 N N 504 N 00 N
3 20250306 150529 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 909 -12 5 -1.30 222198343 243570 45.16 924 929 905 1197 645 921 912.26 0.94 0 -64179 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 939 43.29 1.19 12 0.24 21.00 763.00 3030 20240611 -70.00 905 20250306 0.44 1270 -28.43 20250206 905 0.44 20250306 3030 -70.00 20240611 905 0.44 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
4 20250306 140528 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 916 -5 5 -0.54 177319693 194270 36.02 924 929 905 1197 645 921 912.75 0.94 0 -42364 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 946 43.62 1.20 12 0.19 21.00 763.00 3030 20240611 -69.77 905 20250306 1.22 1270 -27.87 20250206 905 1.22 20250306 3030 -69.77 20240611 905 1.22 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
5 20250306 130529 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 915 -6 5 -0.65 159107125 174379 32.33 924 929 905 1197 645 921 912.42 0.94 0 -40399 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 945 43.57 1.20 12 0.17 21.00 763.00 3030 20240611 -69.80 905 20250306 1.10 1270 -27.95 20250206 905 1.10 20250306 3030 -69.80 20240611 905 1.10 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
6 20250306 120529 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 913 -8 5 -0.87 134424880 147309 27.32 924 929 905 1197 645 921 912.54 0.94 0 -45599 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 943 43.48 1.20 12 0.14 21.00 763.00 3030 20240611 -69.87 905 20250306 0.88 1270 -28.11 20250206 905 0.88 20250306 3030 -69.87 20240611 905 0.88 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
7 20250306 110526 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 914 -7 5 -0.76 112495852 123233 22.85 924 929 905 1197 645 921 912.87 0.94 0 -49419 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 944 43.52 1.20 12 0.12 21.00 763.00 3030 20240611 -69.83 905 20250306 0.99 1270 -28.03 20250206 905 0.99 20250306 3030 -69.83 20240611 905 0.99 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
8 20250306 100528 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 919 -2 5 -0.22 77763299 85177 15.79 924 929 905 1197 645 921 912.96 0.94 0 -42233 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 949 43.76 1.20 12 0.08 21.00 763.00 3030 20240611 -69.67 905 20250306 1.55 1270 -27.64 20250206 905 1.55 20250306 3030 -69.67 20240611 905 1.55 20250306 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
9 20250306 090531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 921 0 3 0.00 2552944 2770 0.51 924 925 921 1197 645 921 921.64 0.94 0 460 946 933 922 909 898 940 916 516 276 500 580 1 1 103259036 951 43.86 1.21 12 0.00 21.00 763.00 3030 20240611 -69.60 910 20250304 1.21 1270 -27.48 20250206 910 1.21 20250304 3030 -69.60 20240611 910 1.21 20250304 1.05 N 056090 500 516 억 965584 N N 32 N 00 N
10 20250305 160524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 921 0 3 0.00 493921383 535199 83.81 911 935 911 1197 645 921 922.87 0.77 0 173833 988 954 932 898 876 943 887 516 276 500 580 1 1 103259036 951 43.86 1.21 12 0.52 21.00 763.00 3030 20240611 -69.60 910 20250304 1.21 1270 -27.48 20250206 910 1.21 20250304 3030 -69.60 20240611 910 1.21 20250304 1.05 N 056090 500 516 억 792429 N N 32 N 00 N
11 20250305 150525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 926 5 2 0.54 485095533 525643 82.32 911 935 911 1197 645 921 922.86 0.77 0 174730 988 954 932 898 876 943 887 516 276 500 580 1 1 103259036 956 44.10 1.21 12 0.51 21.00 763.00 3030 20240611 -69.44 910 20250304 1.76 1270 -27.09 20250206 910 1.76 20250304 3030 -69.44 20240611 910 1.76 20250304 1.05 N 056090 500 516 억 792429 N N 7 N 00 N
12 20250305 140523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 921 0 3 0.00 336852805 364886 57.14 911 935 911 1197 645 921 923.17 0.77 0 62704 988 954 932 898 876 943 887 516 276 500 580 1 1 103259036 951 43.86 1.21 12 0.35 21.00 763.00 3030 20240611 -69.60 910 20250304 1.21 1270 -27.48 20250206 910 1.21 20250304 3030 -69.60 20240611 910 1.21 20250304 1.05 N 056090 500 516 억 792429 N N 7 N 00 N