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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1204,85,2,7.60,1330825970,1119081,356.04,1145,1259,1120,1454,784,1119,1189.16,0.86,0,90960,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1243,57.33,1.58,12,1.08,21.00,763.00,3030,20240611,-60.26,1093,20241118,10.16,3030,-60.26,20240611,1093,10.16,20241118,3030,-60.26,20240611,1093,10.16,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,150625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1196,77,2,6.88,1280773313,1077392,342.77,1145,1259,1120,1454,784,1119,1188.77,0.86,0,92229,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1235,56.95,1.57,12,1.04,21.00,763.00,3030,20240611,-60.53,1093,20241118,9.42,3030,-60.53,20240611,1093,9.42,20241118,3030,-60.53,20240611,1093,9.42,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,140624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1195,76,2,6.79,1208168491,1016706,323.47,1145,1259,1120,1454,784,1119,1188.32,0.86,0,66713,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1234,56.90,1.57,12,0.98,21.00,763.00,3030,20240611,-60.56,1093,20241118,9.33,3030,-60.56,20240611,1093,9.33,20241118,3030,-60.56,20240611,1093,9.33,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,130621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1200,81,2,7.24,1127393570,949246,302.00,1145,1259,1120,1454,784,1119,1187.67,0.86,0,60489,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1239,57.14,1.57,12,0.92,21.00,763.00,3030,20240611,-60.40,1093,20241118,9.79,3030,-60.40,20240611,1093,9.79,20241118,3030,-60.40,20240611,1093,9.79,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,120625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1189,70,2,6.26,934844492,788721,250.93,1145,1259,1120,1454,784,1119,1185.27,0.86,0,6175,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1228,56.62,1.56,12,0.76,21.00,763.00,3030,20240611,-60.76,1093,20241118,8.78,3030,-60.76,20240611,1093,8.78,20241118,3030,-60.76,20240611,1093,8.78,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,110627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1169,50,2,4.47,305302844,266557,84.81,1145,1185,1120,1454,784,1119,1145.36,0.86,0,66131,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1207,55.67,1.53,12,0.26,21.00,763.00,3030,20240611,-61.42,1093,20241118,6.95,3030,-61.42,20240611,1093,6.95,20241118,3030,-61.42,20240611,1093,6.95,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,100625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1129,10,2,0.89,97829201,86493,27.52,1145,1155,1120,1454,784,1119,1131.06,0.86,0,19183,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1166,53.76,1.48,12,0.08,21.00,763.00,3030,20240611,-62.74,1093,20241118,3.29,3030,-62.74,20240611,1093,3.29,20241118,3030,-62.74,20240611,1093,3.29,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241128,090623,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1133,14,2,1.25,18681556,16362,5.21,1145,1155,1126,1454,784,1119,1141.76,0.86,0,1253,1186,1152,1133,1099,1080,1143,1090,516,335,500,730,1,1,103259036,1170,53.95,1.48,12,0.02,21.00,763.00,3030,20240611,-62.61,1093,20241118,3.66,3030,-62.61,20240611,1093,3.66,20241118,3030,-62.61,20240611,1093,3.66,20241118,0.24,N,056090,500,516 억,,889870,N,N,0,N,00,N
20241127,160609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1119,-28,5,-2.44,352165722,312169,173.26,1167,1167,1114,1491,803,1147,1128.13,0.98,0,-123697,1191,1168,1149,1126,1107,1159,1117,516,344,500,750,1,1,103259036,1155,53.29,1.47,12,0.30,21.00,763.00,3030,20240611,-63.07,1093,20241118,2.38,3030,-63.07,20240611,1093,2.38,20241118,3030,-63.07,20240611,1093,2.38,20241118,0.24,N,056090,500,516 억,,1013067,N,N,0,N,00,N
20241127,150620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1125,-22,5,-1.92,344316781,305169,169.38,1167,1167,1114,1491,803,1147,1128.28,0.98,0,-118362,1191,1168,1149,1126,1107,1159,1117,516,344,500,750,1,1,103259036,1162,53.57,1.47,12,0.30,21.00,763.00,3030,20240611,-62.87,1093,20241118,2.93,3030,-62.87,20240611,1093,2.93,20241118,3030,-62.87,20240611,1093,2.93,20241118,0.24,N,056090,500,516 억,,1013067,N,N,0,N,00,N
20241127,140620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1125,-22,5,-1.92,258147680,228196,126.66,1167,1167,1120,1491,803,1147,1131.25,0.98,0,-97502,1191,1168,1149,1126,1107,1159,1117,516,344,500,750,1,1,103259036,1162,53.57,1.47,12,0.22,21.00,763.00,3030,20240611,-62.87,1093,20241118,2.93,3030,-62.87,20240611,1093,2.93,20241118,3030,-62.87,20240611,1093,2.93,20241118,0.24,N,056090,500,516 억,,1013067,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 20241128 160615 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1204 85 2 7.60 1330825970 1119081 356.04 1145 1259 1120 1454 784 1119 1189.16 0.86 0 90960 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1243 57.33 1.58 12 1.08 21.00 763.00 3030 20240611 -60.26 1093 20241118 10.16 3030 -60.26 20240611 1093 10.16 20241118 3030 -60.26 20240611 1093 10.16 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
3 20241128 150625 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1196 77 2 6.88 1280773313 1077392 342.77 1145 1259 1120 1454 784 1119 1188.77 0.86 0 92229 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1235 56.95 1.57 12 1.04 21.00 763.00 3030 20240611 -60.53 1093 20241118 9.42 3030 -60.53 20240611 1093 9.42 20241118 3030 -60.53 20240611 1093 9.42 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
4 20241128 140624 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1195 76 2 6.79 1208168491 1016706 323.47 1145 1259 1120 1454 784 1119 1188.32 0.86 0 66713 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1234 56.90 1.57 12 0.98 21.00 763.00 3030 20240611 -60.56 1093 20241118 9.33 3030 -60.56 20240611 1093 9.33 20241118 3030 -60.56 20240611 1093 9.33 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
5 20241128 130621 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1200 81 2 7.24 1127393570 949246 302.00 1145 1259 1120 1454 784 1119 1187.67 0.86 0 60489 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1239 57.14 1.57 12 0.92 21.00 763.00 3030 20240611 -60.40 1093 20241118 9.79 3030 -60.40 20240611 1093 9.79 20241118 3030 -60.40 20240611 1093 9.79 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
6 20241128 120625 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1189 70 2 6.26 934844492 788721 250.93 1145 1259 1120 1454 784 1119 1185.27 0.86 0 6175 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1228 56.62 1.56 12 0.76 21.00 763.00 3030 20240611 -60.76 1093 20241118 8.78 3030 -60.76 20240611 1093 8.78 20241118 3030 -60.76 20240611 1093 8.78 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
7 20241128 110627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1169 50 2 4.47 305302844 266557 84.81 1145 1185 1120 1454 784 1119 1145.36 0.86 0 66131 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1207 55.67 1.53 12 0.26 21.00 763.00 3030 20240611 -61.42 1093 20241118 6.95 3030 -61.42 20240611 1093 6.95 20241118 3030 -61.42 20240611 1093 6.95 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
8 20241128 100625 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1129 10 2 0.89 97829201 86493 27.52 1145 1155 1120 1454 784 1119 1131.06 0.86 0 19183 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1166 53.76 1.48 12 0.08 21.00 763.00 3030 20240611 -62.74 1093 20241118 3.29 3030 -62.74 20240611 1093 3.29 20241118 3030 -62.74 20240611 1093 3.29 20241118 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
9 20241128 090623 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1133 14 2 1.25 18681556 16362 5.21 1145 1155 1126 1454 784 1119 1141.76 0.86 0 1253 1186 1152 1133 1099 1080 1143 1090 516 335 500 730 1 1 103259036 1170 53.95 1.48 12 0.02 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 0.24 N 056090 500 516 억 889870 N N 0 N 00 N
10 20241127 160609 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1119 -28 5 -2.44 352165722 312169 173.26 1167 1167 1114 1491 803 1147 1128.13 0.98 0 -123697 1191 1168 1149 1126 1107 1159 1117 516 344 500 750 1 1 103259036 1155 53.29 1.47 12 0.30 21.00 763.00 3030 20240611 -63.07 1093 20241118 2.38 3030 -63.07 20240611 1093 2.38 20241118 3030 -63.07 20240611 1093 2.38 20241118 0.24 N 056090 500 516 억 1013067 N N 0 N 00 N
11 20241127 150620 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1125 -22 5 -1.92 344316781 305169 169.38 1167 1167 1114 1491 803 1147 1128.28 0.98 0 -118362 1191 1168 1149 1126 1107 1159 1117 516 344 500 750 1 1 103259036 1162 53.57 1.47 12 0.30 21.00 763.00 3030 20240611 -62.87 1093 20241118 2.93 3030 -62.87 20240611 1093 2.93 20241118 3030 -62.87 20240611 1093 2.93 20241118 0.24 N 056090 500 516 억 1013067 N N 0 N 00 N
12 20241127 140620 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1125 -22 5 -1.92 258147680 228196 126.66 1167 1167 1120 1491 803 1147 1131.25 0.98 0 -97502 1191 1168 1149 1126 1107 1159 1117 516 344 500 750 1 1 103259036 1162 53.57 1.47 12 0.22 21.00 763.00 3030 20240611 -62.87 1093 20241118 2.93 3030 -62.87 20240611 1093 2.93 20241118 3030 -62.87 20240611 1093 2.93 20241118 0.24 N 056090 500 516 억 1013067 N N 0 N 00 N