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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,0,3,0.00,211748958,211926,65.35,1018,1018,992,1298,700,999,999.16,0.77,0,-26272,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1032,47.57,1.31,12,0.21,21.00,763.00,3030,20240611,-67.03,913,20241209,9.42,1270,-21.34,20250206,970,2.99,20250214,3030,-67.03,20240611,913,9.42,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,0,3,0.00,163530715,163488,50.41,1018,1018,994,1298,700,999,1000.26,0.77,0,-23067,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1032,47.57,1.31,12,0.16,21.00,763.00,3030,20240611,-67.03,913,20241209,9.42,1270,-21.34,20250206,970,2.99,20250214,3030,-67.03,20240611,913,9.42,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,110546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,998,-1,5,-0.10,151067583,151005,46.56,1018,1018,994,1298,700,999,1000.41,0.77,0,-19362,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1031,47.52,1.31,12,0.15,21.00,763.00,3030,20240611,-67.06,913,20241209,9.31,1270,-21.42,20250206,970,2.89,20250214,3030,-67.06,20240611,913,9.31,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,100546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1002,3,2,0.30,89690341,89601,27.63,1018,1018,995,1298,700,999,1001.00,0.77,0,-8826,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1035,47.71,1.31,12,0.09,21.00,763.00,3030,20240611,-66.93,913,20241209,9.75,1270,-21.10,20250206,970,3.30,20250214,3030,-66.93,20240611,913,9.75,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250218,090547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1009,10,2,1.00,11873526,11698,3.61,1018,1018,1004,1298,700,999,1015.00,0.77,0,-3865,1016,1007,995,986,974,1012,991,516,299,500,630,1,1,103259036,1042,48.05,1.32,12,0.01,21.00,763.00,3030,20240611,-66.70,913,20241209,10.51,1270,-20.55,20250206,970,4.02,20250214,3030,-66.70,20240611,913,10.51,20241209,1.11,N,056090,500,516 억,,800136,N,N,0,N,00,N
20250217,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,4,2,0.40,311344085,312374,34.86,995,1004,983,1293,697,995,996.70,0.77,0,7881,1031,1012,991,972,951,1002,962,516,298,500,630,1,1,103259036,1032,47.57,1.31,12,0.30,21.00,763.00,3030,20240611,-67.03,913,20241209,9.42,1270,-21.34,20250206,970,2.99,20250214,3030,-67.03,20240611,913,9.42,20241209,1.09,N,056090,500,516 억,,791206,N,N,125,N,00,N
20250217,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,4,2,0.40,297709732,298729,33.34,995,1004,983,1293,697,995,996.59,0.77,0,7720,1031,1012,991,972,951,1002,962,516,298,500,630,1,1,103259036,1032,47.57,1.31,12,0.29,21.00,763.00,3030,20240611,-67.03,913,20241209,9.42,1270,-21.34,20250206,970,2.99,20250214,3030,-67.03,20240611,913,9.42,20241209,1.09,N,056090,500,516 억,,791206,N,N,125,N,00,N
20250217,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,995,0,3,0.00,254304932,255206,28.48,995,1004,983,1293,697,995,996.47,0.77,0,8304,1031,1012,991,972,951,1002,962,516,298,500,630,1,1,103259036,1027,47.38,1.30,12,0.25,21.00,763.00,3030,20240611,-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,,791206,N,N,125,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 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
3 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
4 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
5 20250218 130546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 0 3 0.00 211748958 211926 65.35 1018 1018 992 1298 700 999 999.16 0.77 0 -26272 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1032 47.57 1.31 12 0.21 21.00 763.00 3030 20240611 -67.03 913 20241209 9.42 1270 -21.34 20250206 970 2.99 20250214 3030 -67.03 20240611 913 9.42 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
6 20250218 120546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 0 3 0.00 163530715 163488 50.41 1018 1018 994 1298 700 999 1000.26 0.77 0 -23067 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1032 47.57 1.31 12 0.16 21.00 763.00 3030 20240611 -67.03 913 20241209 9.42 1270 -21.34 20250206 970 2.99 20250214 3030 -67.03 20240611 913 9.42 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
7 20250218 110546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 998 -1 5 -0.10 151067583 151005 46.56 1018 1018 994 1298 700 999 1000.41 0.77 0 -19362 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1031 47.52 1.31 12 0.15 21.00 763.00 3030 20240611 -67.06 913 20241209 9.31 1270 -21.42 20250206 970 2.89 20250214 3030 -67.06 20240611 913 9.31 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
8 20250218 100546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1002 3 2 0.30 89690341 89601 27.63 1018 1018 995 1298 700 999 1001.00 0.77 0 -8826 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1035 47.71 1.31 12 0.09 21.00 763.00 3030 20240611 -66.93 913 20241209 9.75 1270 -21.10 20250206 970 3.30 20250214 3030 -66.93 20240611 913 9.75 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
9 20250218 090547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1009 10 2 1.00 11873526 11698 3.61 1018 1018 1004 1298 700 999 1015.00 0.77 0 -3865 1016 1007 995 986 974 1012 991 516 299 500 630 1 1 103259036 1042 48.05 1.32 12 0.01 21.00 763.00 3030 20240611 -66.70 913 20241209 10.51 1270 -20.55 20250206 970 4.02 20250214 3030 -66.70 20240611 913 10.51 20241209 1.11 N 056090 500 516 억 800136 N N 0 N 00 N
10 20250217 160546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 4 2 0.40 311344085 312374 34.86 995 1004 983 1293 697 995 996.70 0.77 0 7881 1031 1012 991 972 951 1002 962 516 298 500 630 1 1 103259036 1032 47.57 1.31 12 0.30 21.00 763.00 3030 20240611 -67.03 913 20241209 9.42 1270 -21.34 20250206 970 2.99 20250214 3030 -67.03 20240611 913 9.42 20241209 1.09 N 056090 500 516 억 791206 N N 125 N 00 N
11 20250217 150545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 4 2 0.40 297709732 298729 33.34 995 1004 983 1293 697 995 996.59 0.77 0 7720 1031 1012 991 972 951 1002 962 516 298 500 630 1 1 103259036 1032 47.57 1.31 12 0.29 21.00 763.00 3030 20240611 -67.03 913 20241209 9.42 1270 -21.34 20250206 970 2.99 20250214 3030 -67.03 20240611 913 9.42 20241209 1.09 N 056090 500 516 억 791206 N N 125 N 00 N
12 20250217 140544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 995 0 3 0.00 254304932 255206 28.48 995 1004 983 1293 697 995 996.47 0.77 0 8304 1031 1012 991 972 951 1002 962 516 298 500 630 1 1 103259036 1027 47.38 1.30 12 0.25 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 791206 N N 125 N 00 N