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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/price/prices-20241101.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
20241118,160524,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1126,-20,5,-1.75,496962392,442210,55.65,1146,1152,1093,1489,803,1146,1123.82,1.01,0,15678,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1059,53.62,1.48,12,0.47,21.00,763.00,3030,20240611,-62.84,1093,20241118,3.02,3030,-62.84,20240611,1093,3.02,20241118,3030,-62.84,20240611,1093,3.02,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,150527,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1131,-15,5,-1.31,470129643,418437,52.66,1146,1152,1093,1489,803,1146,1123.54,1.01,0,25181,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1064,53.86,1.48,12,0.44,21.00,763.00,3030,20240611,-62.67,1093,20241118,3.48,3030,-62.67,20240611,1093,3.48,20241118,3030,-62.67,20240611,1093,3.48,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,140529,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1143,-3,5,-0.26,459621093,409159,51.49,1146,1152,1093,1489,803,1146,1123.33,1.01,0,25240,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1075,54.43,1.50,12,0.43,21.00,763.00,3030,20240611,-62.28,1093,20241118,4.57,3030,-62.28,20240611,1093,4.57,20241118,3030,-62.28,20240611,1093,4.57,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,130526,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1140,-6,5,-0.52,425441878,378938,47.69,1146,1152,1093,1489,803,1146,1122.72,1.01,0,26548,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1073,54.29,1.49,12,0.40,21.00,763.00,3030,20240611,-62.38,1093,20241118,4.30,3030,-62.38,20240611,1093,4.30,20241118,3030,-62.38,20240611,1093,4.30,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,120529,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1133,-13,5,-1.13,367764739,327935,41.27,1146,1152,1093,1489,803,1146,1121.46,1.01,0,30017,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1066,53.95,1.48,12,0.35,21.00,763.00,3030,20240611,-62.61,1093,20241118,3.66,3030,-62.61,20240611,1093,3.66,20241118,3030,-62.61,20240611,1093,3.66,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,110527,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1146,0,3,0.00,347803467,310376,39.06,1146,1152,1093,1489,803,1146,1120.59,1.01,0,41752,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1078,54.57,1.50,12,0.33,21.00,763.00,3030,20240611,-62.18,1093,20241118,4.85,3030,-62.18,20240611,1093,4.85,20241118,3030,-62.18,20240611,1093,4.85,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,100524,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1134,-12,5,-1.05,223245479,201130,25.31,1146,1146,1093,1489,803,1146,1109.96,1.01,0,64331,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1067,54.00,1.49,12,0.21,21.00,763.00,3030,20240611,-62.57,1093,20241118,3.75,3030,-62.57,20240611,1093,3.75,20241118,3030,-62.57,20240611,1093,3.75,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241118,090522,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1130,-16,5,-1.40,7505147,6643,0.84,1146,1146,1093,1489,803,1146,1129.78,1.01,0,255,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1063,53.81,1.48,12,0.01,21.00,763.00,3030,20240611,-62.71,1093,20241118,3.39,3030,-62.71,20240611,1093,3.39,20241118,3030,-62.71,20240611,1093,3.39,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N
20241115,160539,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1146,-24,5,-2.05,886139546,790489,118.79,1199,1199,1105,1521,819,1170,1121.00,0.71,0,281676,1324,1246,1206,1128,1088,1227,1109,470,351,500,770,1,1,94084725,1078,54.57,1.50,12,0.84,21.00,763.00,3030,20240611,-62.18,1105,20241115,3.71,3030,-62.18,20240611,1105,3.71,20241115,3030,-62.18,20240611,1105,3.71,20241115,0.20,N,056090,500,470 억,,672194,N,N,0,N,00,N
20241115,150551,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1123,-47,5,-4.02,847740714,756634,113.70,1199,1199,1105,1521,819,1170,1120.41,0.71,0,264975,1324,1246,1206,1128,1088,1227,1109,470,351,500,770,1,1,94084725,1057,53.48,1.47,12,0.80,21.00,763.00,3030,20240611,-62.94,1105,20241115,1.63,3030,-62.94,20240611,1105,1.63,20241115,3030,-62.94,20240611,1105,1.63,20241115,0.20,N,056090,500,470 억,,672194,N,N,0,N,00,N
20241115,140547,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1126,-44,5,-3.76,702968424,627447,94.29,1199,1199,1105,1521,819,1170,1120.36,0.71,0,203605,1324,1246,1206,1128,1088,1227,1109,470,351,500,770,1,1,94084725,1059,53.62,1.48,12,0.67,21.00,763.00,3030,20240611,-62.84,1105,20241115,1.90,3030,-62.84,20240611,1105,1.90,20241115,3030,-62.84,20240611,1105,1.90,20241115,0.20,N,056090,500,470 억,,672194,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 20241118 160524 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1126 -20 5 -1.75 496962392 442210 55.65 1146 1152 1093 1489 803 1146 1123.82 1.01 0 15678 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1059 53.62 1.48 12 0.47 21.00 763.00 3030 20240611 -62.84 1093 20241118 3.02 3030 -62.84 20240611 1093 3.02 20241118 3030 -62.84 20240611 1093 3.02 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
3 20241118 150527 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1131 -15 5 -1.31 470129643 418437 52.66 1146 1152 1093 1489 803 1146 1123.54 1.01 0 25181 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1064 53.86 1.48 12 0.44 21.00 763.00 3030 20240611 -62.67 1093 20241118 3.48 3030 -62.67 20240611 1093 3.48 20241118 3030 -62.67 20240611 1093 3.48 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
4 20241118 140529 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1143 -3 5 -0.26 459621093 409159 51.49 1146 1152 1093 1489 803 1146 1123.33 1.01 0 25240 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1075 54.43 1.50 12 0.43 21.00 763.00 3030 20240611 -62.28 1093 20241118 4.57 3030 -62.28 20240611 1093 4.57 20241118 3030 -62.28 20240611 1093 4.57 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
5 20241118 130526 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1140 -6 5 -0.52 425441878 378938 47.69 1146 1152 1093 1489 803 1146 1122.72 1.01 0 26548 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1073 54.29 1.49 12 0.40 21.00 763.00 3030 20240611 -62.38 1093 20241118 4.30 3030 -62.38 20240611 1093 4.30 20241118 3030 -62.38 20240611 1093 4.30 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
6 20241118 120529 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1133 -13 5 -1.13 367764739 327935 41.27 1146 1152 1093 1489 803 1146 1121.46 1.01 0 30017 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1066 53.95 1.48 12 0.35 21.00 763.00 3030 20240611 -62.61 1093 20241118 3.66 3030 -62.61 20240611 1093 3.66 20241118 3030 -62.61 20240611 1093 3.66 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
7 20241118 110527 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1146 0 3 0.00 347803467 310376 39.06 1146 1152 1093 1489 803 1146 1120.59 1.01 0 41752 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1078 54.57 1.50 12 0.33 21.00 763.00 3030 20240611 -62.18 1093 20241118 4.85 3030 -62.18 20240611 1093 4.85 20241118 3030 -62.18 20240611 1093 4.85 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
8 20241118 100524 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1134 -12 5 -1.05 223245479 201130 25.31 1146 1146 1093 1489 803 1146 1109.96 1.01 0 64331 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1067 54.00 1.49 12 0.21 21.00 763.00 3030 20240611 -62.57 1093 20241118 3.75 3030 -62.57 20240611 1093 3.75 20241118 3030 -62.57 20240611 1093 3.75 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
9 20241118 090522 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1130 -16 5 -1.40 7505147 6643 0.84 1146 1146 1093 1489 803 1146 1129.78 1.01 0 255 1244 1195 1150 1101 1056 1172 1078 470 343 500 750 1 1 94084725 1063 53.81 1.48 12 0.01 21.00 763.00 3030 20240611 -62.71 1093 20241118 3.39 3030 -62.71 20240611 1093 3.39 20241118 3030 -62.71 20240611 1093 3.39 20241118 0.21 N 056090 500 470 억 954372 N N 0 N 00 N
10 20241115 160539 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1146 -24 5 -2.05 886139546 790489 118.79 1199 1199 1105 1521 819 1170 1121.00 0.71 0 281676 1324 1246 1206 1128 1088 1227 1109 470 351 500 770 1 1 94084725 1078 54.57 1.50 12 0.84 21.00 763.00 3030 20240611 -62.18 1105 20241115 3.71 3030 -62.18 20240611 1105 3.71 20241115 3030 -62.18 20240611 1105 3.71 20241115 0.20 N 056090 500 470 억 672194 N N 0 N 00 N
11 20241115 150551 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1123 -47 5 -4.02 847740714 756634 113.70 1199 1199 1105 1521 819 1170 1120.41 0.71 0 264975 1324 1246 1206 1128 1088 1227 1109 470 351 500 770 1 1 94084725 1057 53.48 1.47 12 0.80 21.00 763.00 3030 20240611 -62.94 1105 20241115 1.63 3030 -62.94 20240611 1105 1.63 20241115 3030 -62.94 20240611 1105 1.63 20241115 0.20 N 056090 500 470 억 672194 N N 0 N 00 N
12 20241115 140547 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1126 -44 5 -3.76 702968424 627447 94.29 1199 1199 1105 1521 819 1170 1120.36 0.71 0 203605 1324 1246 1206 1128 1088 1227 1109 470 351 500 770 1 1 94084725 1059 53.62 1.48 12 0.67 21.00 763.00 3030 20240611 -62.84 1105 20241115 1.90 3030 -62.84 20240611 1105 1.90 20241115 3030 -62.84 20240611 1105 1.90 20241115 0.20 N 056090 500 470 억 672194 N N 0 N 00 N