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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076610/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
20241121,160630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,968,-4,5,-0.41,27198962,28055,41.71,986,986,964,1263,681,972,969.49,0.69,0,-2185,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,246,-18.26,0.61,12,0.11,-53.00,1598.00,1936,20231116,-50.00,956,20241115,1.26,1927,-49.77,20240207,956,1.26,20241115,1927,-49.77,20240207,280,245.71,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,150643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,973,1,2,0.10,26483578,27316,40.61,986,986,964,1263,681,972,969.53,0.69,0,-2154,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,248,-18.36,0.61,12,0.11,-53.00,1598.00,1936,20231116,-49.74,956,20241115,1.78,1927,-49.51,20240207,956,1.78,20241115,1927,-49.51,20240207,280,247.50,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,140644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,975,3,2,0.31,22618291,23336,34.69,986,986,964,1263,681,972,969.24,0.69,0,-2268,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,248,-18.40,0.61,12,0.09,-53.00,1598.00,1936,20231116,-49.64,956,20241115,1.99,1927,-49.40,20240207,956,1.99,20241115,1927,-49.40,20240207,280,248.21,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,130636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,971,-1,5,-0.10,20007494,20654,30.70,986,986,964,1263,681,972,968.70,0.69,0,-2709,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,247,-18.32,0.61,12,0.08,-53.00,1598.00,1936,20231116,-49.85,956,20241115,1.57,1927,-49.61,20240207,956,1.57,20241115,1927,-49.61,20240207,280,246.79,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,120636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,972,0,3,0.00,19659114,20295,30.17,986,986,964,1263,681,972,968.67,0.69,0,-2709,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,247,-18.34,0.61,12,0.08,-53.00,1598.00,1936,20231116,-49.79,956,20241115,1.67,1927,-49.56,20240207,956,1.67,20241115,1927,-49.56,20240207,280,247.14,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,110637,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,968,-4,5,-0.41,11311172,11678,17.36,986,986,964,1263,681,972,968.59,0.69,0,-2751,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,246,-18.26,0.61,12,0.05,-53.00,1598.00,1936,20231116,-50.00,956,20241115,1.26,1927,-49.77,20240207,956,1.26,20241115,1927,-49.77,20240207,280,245.71,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,100640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,968,-4,5,-0.41,9531604,9839,14.63,986,986,964,1263,681,972,968.76,0.69,0,-2192,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,246,-18.26,0.61,12,0.04,-53.00,1598.00,1936,20231116,-50.00,956,20241115,1.26,1927,-49.77,20240207,956,1.26,20241115,1927,-49.77,20240207,280,245.71,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241121,090639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,974,2,2,0.21,36071,37,0.06,986,986,974,1263,681,972,974.89,0.69,0,0,1012,992,980,960,948,986,954,127,291,500,580,1,1,25453198,248,-18.38,0.61,12,0.00,-53.00,1598.00,1936,20231116,-49.69,956,20241115,1.88,1927,-49.46,20240207,956,1.88,20241115,1927,-49.46,20240207,280,247.86,20231206,0.07,N,076610,500,127 억,,174981,N,N,0,N,00,N
20241120,160632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,972,-23,5,-2.31,65824717,67142,162.26,1000,1000,968,1293,697,995,980.39,0.70,0,-2450,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.34,0.61,12,0.26,-53.00,1598.00,1936,20231116,-49.79,956,20241115,1.67,1927,-49.56,20240207,956,1.67,20241115,1927,-49.56,20240207,280,247.14,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N
20241120,150642,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,972,-23,5,-2.31,64604858,65887,159.23,1000,1000,968,1293,697,995,980.54,0.70,0,-1984,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.34,0.61,12,0.26,-53.00,1598.00,1936,20231116,-49.79,956,20241115,1.67,1927,-49.56,20240207,956,1.67,20241115,1927,-49.56,20240207,280,247.14,20231206,0.07,N,076610,500,127 억,,177335,N,N,0,N,00,N
20241120,140643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,971,-24,5,-2.41,62744403,63971,154.60,1000,1000,968,1293,697,995,980.83,0.70,0,-1970,1033,1014,1000,981,967,1007,974,127,298,500,590,1,1,25453198,247,-18.32,0.61,12,0.25,-53.00,1598.00,1936,20231116,-49.85,956,20241115,1.57,1927,-49.61,20240207,956,1.57,20241115,1927,-49.61,20240207,280,246.79,20231206,0.07,N,076610,500,127 억,,177335,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 20241121 160630 57 100.00 KOSDAQ 의료정밀기기 N N N N N 968 -4 5 -0.41 27198962 28055 41.71 986 986 964 1263 681 972 969.49 0.69 0 -2185 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 246 -18.26 0.61 12 0.11 -53.00 1598.00 1936 20231116 -50.00 956 20241115 1.26 1927 -49.77 20240207 956 1.26 20241115 1927 -49.77 20240207 280 245.71 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
3 20241121 150643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 973 1 2 0.10 26483578 27316 40.61 986 986 964 1263 681 972 969.53 0.69 0 -2154 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 248 -18.36 0.61 12 0.11 -53.00 1598.00 1936 20231116 -49.74 956 20241115 1.78 1927 -49.51 20240207 956 1.78 20241115 1927 -49.51 20240207 280 247.50 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
4 20241121 140644 57 100.00 KOSDAQ 의료정밀기기 N N N N N 975 3 2 0.31 22618291 23336 34.69 986 986 964 1263 681 972 969.24 0.69 0 -2268 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 248 -18.40 0.61 12 0.09 -53.00 1598.00 1936 20231116 -49.64 956 20241115 1.99 1927 -49.40 20240207 956 1.99 20241115 1927 -49.40 20240207 280 248.21 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
5 20241121 130636 57 100.00 KOSDAQ 의료정밀기기 N N N N N 971 -1 5 -0.10 20007494 20654 30.70 986 986 964 1263 681 972 968.70 0.69 0 -2709 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 247 -18.32 0.61 12 0.08 -53.00 1598.00 1936 20231116 -49.85 956 20241115 1.57 1927 -49.61 20240207 956 1.57 20241115 1927 -49.61 20240207 280 246.79 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
6 20241121 120636 57 100.00 KOSDAQ 의료정밀기기 N N N N N 972 0 3 0.00 19659114 20295 30.17 986 986 964 1263 681 972 968.67 0.69 0 -2709 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 247 -18.34 0.61 12 0.08 -53.00 1598.00 1936 20231116 -49.79 956 20241115 1.67 1927 -49.56 20240207 956 1.67 20241115 1927 -49.56 20240207 280 247.14 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
7 20241121 110637 57 100.00 KOSDAQ 의료정밀기기 N N N N N 968 -4 5 -0.41 11311172 11678 17.36 986 986 964 1263 681 972 968.59 0.69 0 -2751 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 246 -18.26 0.61 12 0.05 -53.00 1598.00 1936 20231116 -50.00 956 20241115 1.26 1927 -49.77 20240207 956 1.26 20241115 1927 -49.77 20240207 280 245.71 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
8 20241121 100640 57 100.00 KOSDAQ 의료정밀기기 N N N N N 968 -4 5 -0.41 9531604 9839 14.63 986 986 964 1263 681 972 968.76 0.69 0 -2192 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 246 -18.26 0.61 12 0.04 -53.00 1598.00 1936 20231116 -50.00 956 20241115 1.26 1927 -49.77 20240207 956 1.26 20241115 1927 -49.77 20240207 280 245.71 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
9 20241121 090639 57 100.00 KOSDAQ 의료정밀기기 N N N N N 974 2 2 0.21 36071 37 0.06 986 986 974 1263 681 972 974.89 0.69 0 0 1012 992 980 960 948 986 954 127 291 500 580 1 1 25453198 248 -18.38 0.61 12 0.00 -53.00 1598.00 1936 20231116 -49.69 956 20241115 1.88 1927 -49.46 20240207 956 1.88 20241115 1927 -49.46 20240207 280 247.86 20231206 0.07 N 076610 500 127 억 174981 N N 0 N 00 N
10 20241120 160632 57 100.00 KOSDAQ 의료정밀기기 N N N N N 972 -23 5 -2.31 65824717 67142 162.26 1000 1000 968 1293 697 995 980.39 0.70 0 -2450 1033 1014 1000 981 967 1007 974 127 298 500 590 1 1 25453198 247 -18.34 0.61 12 0.26 -53.00 1598.00 1936 20231116 -49.79 956 20241115 1.67 1927 -49.56 20240207 956 1.67 20241115 1927 -49.56 20240207 280 247.14 20231206 0.07 N 076610 500 127 억 177335 N N 0 N 00 N
11 20241120 150642 57 100.00 KOSDAQ 의료정밀기기 N N N N N 972 -23 5 -2.31 64604858 65887 159.23 1000 1000 968 1293 697 995 980.54 0.70 0 -1984 1033 1014 1000 981 967 1007 974 127 298 500 590 1 1 25453198 247 -18.34 0.61 12 0.26 -53.00 1598.00 1936 20231116 -49.79 956 20241115 1.67 1927 -49.56 20240207 956 1.67 20241115 1927 -49.56 20240207 280 247.14 20231206 0.07 N 076610 500 127 억 177335 N N 0 N 00 N
12 20241120 140643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 971 -24 5 -2.41 62744403 63971 154.60 1000 1000 968 1293 697 995 980.83 0.70 0 -1970 1033 1014 1000 981 967 1007 974 127 298 500 590 1 1 25453198 247 -18.32 0.61 12 0.25 -53.00 1598.00 1936 20231116 -49.85 956 20241115 1.57 1927 -49.61 20240207 956 1.57 20241115 1927 -49.61 20240207 280 246.79 20231206 0.07 N 076610 500 127 억 177335 N N 0 N 00 N