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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,877,-6,5,-0.68,189625995,214471,99.41,891,896,874,1147,619,883,884.18,0.94,0,-81515,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,906,41.76,1.15,12,0.21,21.00,763.00,3030,20240611,-71.06,874,20250313,0.34,1270,-30.94,20250206,874,0.34,20250313,3030,-71.06,20240611,874,0.34,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,150542,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,881,-2,5,-0.23,170797293,193039,89.47,891,896,878,1147,619,883,884.78,0.94,0,-71250,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,910,41.95,1.15,12,0.19,21.00,763.00,3030,20240611,-70.92,878,20250313,0.34,1270,-30.63,20250206,878,0.34,20250313,3030,-70.92,20240611,878,0.34,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,140542,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,886,3,2,0.34,115464310,130159,60.33,891,896,880,1147,619,883,887.10,0.94,0,-26496,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,915,42.19,1.16,12,0.13,21.00,763.00,3030,20240611,-70.76,880,20250313,0.68,1270,-30.24,20250206,880,0.68,20250313,3030,-70.76,20240611,880,0.68,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,130541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,884,1,2,0.11,102343575,115296,53.44,891,896,880,1147,619,883,887.66,0.94,0,-22350,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,913,42.10,1.16,12,0.11,21.00,763.00,3030,20240611,-70.83,880,20250313,0.45,1270,-30.39,20250206,880,0.45,20250313,3030,-70.83,20240611,880,0.45,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,120541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,886,3,2,0.34,79782228,89716,41.58,891,896,880,1147,619,883,889.28,0.94,0,-13281,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,915,42.19,1.16,12,0.09,21.00,763.00,3030,20240611,-70.76,880,20250313,0.68,1270,-30.24,20250206,880,0.68,20250313,3030,-70.76,20240611,880,0.68,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,110541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,887,4,2,0.45,61575516,69180,32.07,891,896,880,1147,619,883,890.08,0.94,0,-9544,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,916,42.24,1.16,12,0.07,21.00,763.00,3030,20240611,-70.73,880,20250313,0.80,1270,-30.16,20250206,880,0.80,20250313,3030,-70.73,20240611,880,0.80,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,100541,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,895,12,2,1.36,50747403,57029,26.43,891,896,880,1147,619,883,889.85,0.94,0,-8530,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,924,42.62,1.17,12,0.06,21.00,763.00,3030,20240611,-70.46,880,20250313,1.70,1270,-29.53,20250206,880,1.70,20250313,3030,-70.46,20240611,880,1.70,20250313,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250313,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,890,7,2,0.79,19448482,21875,10.14,891,894,885,1147,619,883,889.07,0.94,0,-5458,911,896,889,874,867,893,871,516,264,500,560,1,1,103259036,919,42.38,1.17,12,0.02,21.00,763.00,3030,20240611,-70.63,882,20250312,0.91,1270,-29.92,20250206,882,0.91,20250312,3030,-70.63,20240611,882,0.91,20250312,1.02,N,056090,500,516 억,,970023,N,N,10,N,00,N
20250312,160539,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,883,-9,5,-1.01,190380003,214564,51.26,885,904,882,1159,625,892,887.31,1.00,0,-63440,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,912,42.05,1.16,12,0.21,21.00,763.00,3030,20240611,-70.86,882,20250312,0.11,1270,-30.47,20250206,882,0.11,20250312,3030,-70.86,20240611,882,0.11,20250312,1.04,N,056090,500,516 억,,1030463,N,N,10,N,00,N
20250312,150539,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,888,-4,5,-0.45,165476538,186403,44.53,885,904,883,1159,625,892,887.74,1.00,0,-50757,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,917,42.29,1.16,12,0.18,21.00,763.00,3030,20240611,-70.69,883,20250312,0.57,1270,-30.08,20250206,883,0.57,20250312,3030,-70.69,20240611,883,0.57,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,N,00,N
20250312,140538,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,887,-5,5,-0.56,153471655,172836,41.29,885,904,883,1159,625,892,887.96,1.00,0,-44132,919,905,894,880,869,912,887,516,267,500,570,1,1,103259036,916,42.24,1.16,12,0.17,21.00,763.00,3030,20240611,-70.73,883,20250312,0.45,1270,-30.16,20250206,883,0.45,20250312,3030,-70.73,20240611,883,0.45,20250312,1.04,N,056090,500,516 억,,1030463,N,N,42,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 20250313 160541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 877 -6 5 -0.68 189625995 214471 99.41 891 896 874 1147 619 883 884.18 0.94 0 -81515 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 906 41.76 1.15 12 0.21 21.00 763.00 3030 20240611 -71.06 874 20250313 0.34 1270 -30.94 20250206 874 0.34 20250313 3030 -71.06 20240611 874 0.34 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
3 20250313 150542 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 881 -2 5 -0.23 170797293 193039 89.47 891 896 878 1147 619 883 884.78 0.94 0 -71250 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 910 41.95 1.15 12 0.19 21.00 763.00 3030 20240611 -70.92 878 20250313 0.34 1270 -30.63 20250206 878 0.34 20250313 3030 -70.92 20240611 878 0.34 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
4 20250313 140542 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 886 3 2 0.34 115464310 130159 60.33 891 896 880 1147 619 883 887.10 0.94 0 -26496 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 915 42.19 1.16 12 0.13 21.00 763.00 3030 20240611 -70.76 880 20250313 0.68 1270 -30.24 20250206 880 0.68 20250313 3030 -70.76 20240611 880 0.68 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
5 20250313 130541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 884 1 2 0.11 102343575 115296 53.44 891 896 880 1147 619 883 887.66 0.94 0 -22350 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 913 42.10 1.16 12 0.11 21.00 763.00 3030 20240611 -70.83 880 20250313 0.45 1270 -30.39 20250206 880 0.45 20250313 3030 -70.83 20240611 880 0.45 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
6 20250313 120541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 886 3 2 0.34 79782228 89716 41.58 891 896 880 1147 619 883 889.28 0.94 0 -13281 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 915 42.19 1.16 12 0.09 21.00 763.00 3030 20240611 -70.76 880 20250313 0.68 1270 -30.24 20250206 880 0.68 20250313 3030 -70.76 20240611 880 0.68 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
7 20250313 110541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 887 4 2 0.45 61575516 69180 32.07 891 896 880 1147 619 883 890.08 0.94 0 -9544 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 916 42.24 1.16 12 0.07 21.00 763.00 3030 20240611 -70.73 880 20250313 0.80 1270 -30.16 20250206 880 0.80 20250313 3030 -70.73 20240611 880 0.80 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
8 20250313 100541 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 895 12 2 1.36 50747403 57029 26.43 891 896 880 1147 619 883 889.85 0.94 0 -8530 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 924 42.62 1.17 12 0.06 21.00 763.00 3030 20240611 -70.46 880 20250313 1.70 1270 -29.53 20250206 880 1.70 20250313 3030 -70.46 20240611 880 1.70 20250313 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
9 20250313 090543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 890 7 2 0.79 19448482 21875 10.14 891 894 885 1147 619 883 889.07 0.94 0 -5458 911 896 889 874 867 893 871 516 264 500 560 1 1 103259036 919 42.38 1.17 12 0.02 21.00 763.00 3030 20240611 -70.63 882 20250312 0.91 1270 -29.92 20250206 882 0.91 20250312 3030 -70.63 20240611 882 0.91 20250312 1.02 N 056090 500 516 억 970023 N N 10 N 00 N
10 20250312 160539 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 883 -9 5 -1.01 190380003 214564 51.26 885 904 882 1159 625 892 887.31 1.00 0 -63440 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 912 42.05 1.16 12 0.21 21.00 763.00 3030 20240611 -70.86 882 20250312 0.11 1270 -30.47 20250206 882 0.11 20250312 3030 -70.86 20240611 882 0.11 20250312 1.04 N 056090 500 516 억 1030463 N N 10 N 00 N
11 20250312 150539 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 888 -4 5 -0.45 165476538 186403 44.53 885 904 883 1159 625 892 887.74 1.00 0 -50757 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 917 42.29 1.16 12 0.18 21.00 763.00 3030 20240611 -70.69 883 20250312 0.57 1270 -30.08 20250206 883 0.57 20250312 3030 -70.69 20240611 883 0.57 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N
12 20250312 140538 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 887 -5 5 -0.56 153471655 172836 41.29 885 904 883 1159 625 892 887.96 1.00 0 -44132 919 905 894 880 869 912 887 516 267 500 570 1 1 103259036 916 42.24 1.16 12 0.17 21.00 763.00 3030 20240611 -70.73 883 20250312 0.45 1270 -30.16 20250206 883 0.45 20250312 3030 -70.73 20240611 883 0.45 20250312 1.04 N 056090 500 516 억 1030463 N N 42 N 00 N