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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056090/price/prices-20241201.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
20241210,160535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1031,61,2,6.29,240850860,236740,45.58,951,1032,951,1261,679,970,1017.36,0.84,0,132457,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1065,49.10,1.35,12,0.23,21.00,763.00,3030,20240611,-65.97,913,20241209,12.92,3030,-65.97,20240611,913,12.92,20241209,3030,-65.97,20240611,913,12.92,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,150536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1032,62,2,6.39,230359824,226536,43.61,951,1032,951,1261,679,970,1016.88,0.84,0,135670,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1066,49.14,1.35,12,0.22,21.00,763.00,3030,20240611,-65.94,913,20241209,13.03,3030,-65.94,20240611,913,13.03,20241209,3030,-65.94,20240611,913,13.03,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1020,50,2,5.15,142936957,141441,27.23,951,1032,951,1261,679,970,1010.58,0.84,0,63853,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1053,48.57,1.34,12,0.14,21.00,763.00,3030,20240611,-66.34,913,20241209,11.72,3030,-66.34,20240611,913,11.72,20241209,3030,-66.34,20240611,913,11.72,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,130535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1013,43,2,4.43,131438276,130078,25.04,951,1032,951,1261,679,970,1010.46,0.84,0,57606,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1046,48.24,1.33,12,0.13,21.00,763.00,3030,20240611,-66.57,913,20241209,10.95,3030,-66.57,20240611,913,10.95,20241209,3030,-66.57,20240611,913,10.95,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,120535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1015,45,2,4.64,123501886,122224,23.53,951,1032,951,1261,679,970,1010.46,0.84,0,58523,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1048,48.33,1.33,12,0.12,21.00,763.00,3030,20240611,-66.50,913,20241209,11.17,3030,-66.50,20240611,913,11.17,20241209,3030,-66.50,20240611,913,11.17,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,110534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1023,53,2,5.46,96867445,95933,18.47,951,1032,951,1261,679,970,1009.74,0.84,0,50727,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1056,48.71,1.34,12,0.09,21.00,763.00,3030,20240611,-66.24,913,20241209,12.05,3030,-66.24,20240611,913,12.05,20241209,3030,-66.24,20240611,913,12.05,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,100535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1018,48,2,4.95,60590253,60355,11.62,951,1032,951,1261,679,970,1003.90,0.84,0,25063,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1051,48.48,1.33,12,0.06,21.00,763.00,3030,20240611,-66.40,913,20241209,11.50,3030,-66.40,20240611,913,11.50,20241209,3030,-66.40,20240611,913,11.50,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241210,090538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1032,62,2,6.39,10210939,10475,2.02,951,1032,951,1261,679,970,974.79,0.84,0,2971,1096,1033,973,910,850,1003,880,516,291,500,640,1,1,103259036,1066,49.14,1.35,12,0.01,21.00,763.00,3030,20240611,-65.94,913,20241209,13.03,3030,-65.94,20240611,913,13.03,20241209,3030,-65.94,20240611,913,13.03,20241209,0.28,N,056090,500,516 억,,866309,N,N,0,N,00,N
20241209,160533,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,970,-67,5,-6.46,506882561,517771,252.06,1026,1036,913,1348,726,1037,978.97,0.77,0,64310,1128,1082,1059,1013,990,1071,1002,516,311,500,680,1,1,103259036,1002,46.19,1.27,12,0.50,21.00,763.00,3030,20240611,-67.99,913,20241209,6.24,3030,-67.99,20240611,913,6.24,20241209,3030,-67.99,20240611,913,6.24,20241209,0.33,N,056090,500,516 억,,799847,N,N,0,N,00,N
20241209,150536,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,978,-59,5,-5.69,469334425,479103,233.23,1026,1036,913,1348,726,1037,979.61,0.77,0,51077,1128,1082,1059,1013,990,1071,1002,516,311,500,680,1,1,103259036,1010,46.57,1.28,12,0.46,21.00,763.00,3030,20240611,-67.72,913,20241209,7.12,3030,-67.72,20240611,913,7.12,20241209,3030,-67.72,20240611,913,7.12,20241209,0.33,N,056090,500,516 억,,799847,N,N,0,N,00,N
20241209,140535,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,986,-51,5,-4.92,427842263,436177,212.34,1026,1036,913,1348,726,1037,980.89,0.77,0,38472,1128,1082,1059,1013,990,1071,1002,516,311,500,680,1,1,103259036,1018,46.95,1.29,12,0.42,21.00,763.00,3030,20240611,-67.46,913,20241209,8.00,3030,-67.46,20240611,913,8.00,20241209,3030,-67.46,20240611,913,8.00,20241209,0.33,N,056090,500,516 억,,799847,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 20241210 160535 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1031 61 2 6.29 240850860 236740 45.58 951 1032 951 1261 679 970 1017.36 0.84 0 132457 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1065 49.10 1.35 12 0.23 21.00 763.00 3030 20240611 -65.97 913 20241209 12.92 3030 -65.97 20240611 913 12.92 20241209 3030 -65.97 20240611 913 12.92 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
3 20241210 150536 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1032 62 2 6.39 230359824 226536 43.61 951 1032 951 1261 679 970 1016.88 0.84 0 135670 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1066 49.14 1.35 12 0.22 21.00 763.00 3030 20240611 -65.94 913 20241209 13.03 3030 -65.94 20240611 913 13.03 20241209 3030 -65.94 20240611 913 13.03 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
4 20241210 140536 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1020 50 2 5.15 142936957 141441 27.23 951 1032 951 1261 679 970 1010.58 0.84 0 63853 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1053 48.57 1.34 12 0.14 21.00 763.00 3030 20240611 -66.34 913 20241209 11.72 3030 -66.34 20240611 913 11.72 20241209 3030 -66.34 20240611 913 11.72 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
5 20241210 130535 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1013 43 2 4.43 131438276 130078 25.04 951 1032 951 1261 679 970 1010.46 0.84 0 57606 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1046 48.24 1.33 12 0.13 21.00 763.00 3030 20240611 -66.57 913 20241209 10.95 3030 -66.57 20240611 913 10.95 20241209 3030 -66.57 20240611 913 10.95 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
6 20241210 120535 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1015 45 2 4.64 123501886 122224 23.53 951 1032 951 1261 679 970 1010.46 0.84 0 58523 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1048 48.33 1.33 12 0.12 21.00 763.00 3030 20240611 -66.50 913 20241209 11.17 3030 -66.50 20240611 913 11.17 20241209 3030 -66.50 20240611 913 11.17 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
7 20241210 110534 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1023 53 2 5.46 96867445 95933 18.47 951 1032 951 1261 679 970 1009.74 0.84 0 50727 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1056 48.71 1.34 12 0.09 21.00 763.00 3030 20240611 -66.24 913 20241209 12.05 3030 -66.24 20240611 913 12.05 20241209 3030 -66.24 20240611 913 12.05 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
8 20241210 100535 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1018 48 2 4.95 60590253 60355 11.62 951 1032 951 1261 679 970 1003.90 0.84 0 25063 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1051 48.48 1.33 12 0.06 21.00 763.00 3030 20240611 -66.40 913 20241209 11.50 3030 -66.40 20240611 913 11.50 20241209 3030 -66.40 20240611 913 11.50 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
9 20241210 090538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1032 62 2 6.39 10210939 10475 2.02 951 1032 951 1261 679 970 974.79 0.84 0 2971 1096 1033 973 910 850 1003 880 516 291 500 640 1 1 103259036 1066 49.14 1.35 12 0.01 21.00 763.00 3030 20240611 -65.94 913 20241209 13.03 3030 -65.94 20240611 913 13.03 20241209 3030 -65.94 20240611 913 13.03 20241209 0.28 N 056090 500 516 억 866309 N N 0 N 00 N
10 20241209 160533 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 970 -67 5 -6.46 506882561 517771 252.06 1026 1036 913 1348 726 1037 978.97 0.77 0 64310 1128 1082 1059 1013 990 1071 1002 516 311 500 680 1 1 103259036 1002 46.19 1.27 12 0.50 21.00 763.00 3030 20240611 -67.99 913 20241209 6.24 3030 -67.99 20240611 913 6.24 20241209 3030 -67.99 20240611 913 6.24 20241209 0.33 N 056090 500 516 억 799847 N N 0 N 00 N
11 20241209 150536 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 978 -59 5 -5.69 469334425 479103 233.23 1026 1036 913 1348 726 1037 979.61 0.77 0 51077 1128 1082 1059 1013 990 1071 1002 516 311 500 680 1 1 103259036 1010 46.57 1.28 12 0.46 21.00 763.00 3030 20240611 -67.72 913 20241209 7.12 3030 -67.72 20240611 913 7.12 20241209 3030 -67.72 20240611 913 7.12 20241209 0.33 N 056090 500 516 억 799847 N N 0 N 00 N
12 20241209 140535 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 986 -51 5 -4.92 427842263 436177 212.34 1026 1036 913 1348 726 1037 980.89 0.77 0 38472 1128 1082 1059 1013 990 1071 1002 516 311 500 680 1 1 103259036 1018 46.95 1.29 12 0.42 21.00 763.00 3030 20240611 -67.46 913 20241209 8.00 3030 -67.46 20240611 913 8.00 20241209 3030 -67.46 20240611 913 8.00 20241209 0.33 N 056090 500 516 억 799847 N N 0 N 00 N