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
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
20241128,160713,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,951,-7,5,-0.73,16564076,17485,45.59,950,955,938,1245,671,958,947.33,0.69,0,41,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.94,0.60,12,0.07,-53.00,1598.00,1927,20240207,-50.65,938,20241128,1.39,1927,-50.65,20240207,938,1.39,20241128,1927,-50.65,20240207,280,239.64,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,150726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,953,-5,5,-0.52,16422347,17336,45.21,950,955,938,1245,671,958,947.30,0.69,0,154,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,243,-17.98,0.60,12,0.07,-53.00,1598.00,1927,20240207,-50.54,938,20241128,1.60,1927,-50.54,20240207,938,1.60,20241128,1927,-50.54,20240207,280,240.36,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,140724,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,954,-4,5,-0.42,15316472,16175,42.18,950,954,938,1245,671,958,946.92,0.69,0,246,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,243,-18.00,0.60,12,0.06,-53.00,1598.00,1927,20240207,-50.49,938,20241128,1.71,1927,-50.49,20240207,938,1.71,20241128,1927,-50.49,20240207,280,240.71,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,130722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,950,-8,5,-0.84,14147164,14946,38.97,950,954,938,1245,671,958,946.55,0.69,0,467,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.92,0.59,12,0.06,-53.00,1598.00,1927,20240207,-50.70,938,20241128,1.28,1927,-50.70,20240207,938,1.28,20241128,1927,-50.70,20240207,280,239.29,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,120725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,948,-10,5,-1.04,8598156,9090,23.70,950,954,938,1245,671,958,945.89,0.69,0,379,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,241,-17.89,0.59,12,0.04,-53.00,1598.00,1927,20240207,-50.80,938,20241128,1.07,1927,-50.80,20240207,938,1.07,20241128,1927,-50.80,20240207,280,238.57,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,110727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,949,-9,5,-0.94,6586588,6965,18.16,950,954,938,1245,671,958,945.67,0.69,0,453,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.91,0.59,12,0.03,-53.00,1598.00,1927,20240207,-50.75,938,20241128,1.17,1927,-50.75,20240207,938,1.17,20241128,1927,-50.75,20240207,280,238.93,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,100725,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,950,-8,5,-0.84,5163725,5465,14.25,950,954,938,1245,671,958,944.87,0.69,0,650,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.92,0.59,12,0.02,-53.00,1598.00,1927,20240207,-50.70,938,20241128,1.28,1927,-50.70,20240207,938,1.28,20241128,1927,-50.70,20240207,280,239.29,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241128,090723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,950,-8,5,-0.84,1390556,1475,3.85,950,950,938,1245,671,958,942.75,0.69,0,-17,998,978,963,943,928,975,940,127,287,500,570,1,1,25453198,242,-17.92,0.59,12,0.01,-53.00,1598.00,1927,20240207,-50.70,938,20241128,1.28,1927,-50.70,20240207,938,1.28,20241128,1927,-50.70,20240207,280,239.29,20231206,0.07,N,076610,500,127 억,,175421,N,N,0,N,00,N
20241127,160706,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,958,0,3,0.00,36629339,38188,125.66,958,983,948,1245,671,958,959.18,0.69,0,-877,978,968,959,949,940,973,954,127,287,500,570,1,1,25453198,244,-18.08,0.60,12,0.15,-53.00,1598.00,1927,20240207,-50.29,947,20241125,1.16,1927,-50.29,20240207,947,1.16,20241125,1927,-50.29,20240207,280,242.14,20231206,0.07,N,076610,500,127 억,,174760,N,N,0,N,00,N
20241127,150720,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,960,2,2,0.21,35645289,37162,122.28,958,983,948,1245,671,958,959.19,0.69,0,-1011,978,968,959,949,940,973,954,127,287,500,570,1,1,25453198,244,-18.11,0.60,12,0.15,-53.00,1598.00,1927,20240207,-50.18,947,20241125,1.37,1927,-50.18,20240207,947,1.37,20241125,1927,-50.18,20240207,280,242.86,20231206,0.07,N,076610,500,127 억,,174760,N,N,0,N,00,N
20241127,140720,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,960,2,2,0.21,31870656,33229,109.34,958,983,948,1245,671,958,959.12,0.69,0,-1019,978,968,959,949,940,973,954,127,287,500,570,1,1,25453198,244,-18.11,0.60,12,0.13,-53.00,1598.00,1927,20240207,-50.18,947,20241125,1.37,1927,-50.18,20240207,947,1.37,20241125,1927,-50.18,20240207,280,242.86,20231206,0.07,N,076610,500,127 억,,174760,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 160713 57 100.00 KOSDAQ 의료정밀기기 N N N N N 951 -7 5 -0.73 16564076 17485 45.59 950 955 938 1245 671 958 947.33 0.69 0 41 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 242 -17.94 0.60 12 0.07 -53.00 1598.00 1927 20240207 -50.65 938 20241128 1.39 1927 -50.65 20240207 938 1.39 20241128 1927 -50.65 20240207 280 239.64 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
3 20241128 150726 57 100.00 KOSDAQ 의료정밀기기 N N N N N 953 -5 5 -0.52 16422347 17336 45.21 950 955 938 1245 671 958 947.30 0.69 0 154 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 243 -17.98 0.60 12 0.07 -53.00 1598.00 1927 20240207 -50.54 938 20241128 1.60 1927 -50.54 20240207 938 1.60 20241128 1927 -50.54 20240207 280 240.36 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
4 20241128 140724 57 100.00 KOSDAQ 의료정밀기기 N N N N N 954 -4 5 -0.42 15316472 16175 42.18 950 954 938 1245 671 958 946.92 0.69 0 246 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 243 -18.00 0.60 12 0.06 -53.00 1598.00 1927 20240207 -50.49 938 20241128 1.71 1927 -50.49 20240207 938 1.71 20241128 1927 -50.49 20240207 280 240.71 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
5 20241128 130722 57 100.00 KOSDAQ 의료정밀기기 N N N N N 950 -8 5 -0.84 14147164 14946 38.97 950 954 938 1245 671 958 946.55 0.69 0 467 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 242 -17.92 0.59 12 0.06 -53.00 1598.00 1927 20240207 -50.70 938 20241128 1.28 1927 -50.70 20240207 938 1.28 20241128 1927 -50.70 20240207 280 239.29 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
6 20241128 120725 57 100.00 KOSDAQ 의료정밀기기 N N N N N 948 -10 5 -1.04 8598156 9090 23.70 950 954 938 1245 671 958 945.89 0.69 0 379 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 241 -17.89 0.59 12 0.04 -53.00 1598.00 1927 20240207 -50.80 938 20241128 1.07 1927 -50.80 20240207 938 1.07 20241128 1927 -50.80 20240207 280 238.57 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
7 20241128 110727 57 100.00 KOSDAQ 의료정밀기기 N N N N N 949 -9 5 -0.94 6586588 6965 18.16 950 954 938 1245 671 958 945.67 0.69 0 453 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 242 -17.91 0.59 12 0.03 -53.00 1598.00 1927 20240207 -50.75 938 20241128 1.17 1927 -50.75 20240207 938 1.17 20241128 1927 -50.75 20240207 280 238.93 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
8 20241128 100725 57 100.00 KOSDAQ 의료정밀기기 N N N N N 950 -8 5 -0.84 5163725 5465 14.25 950 954 938 1245 671 958 944.87 0.69 0 650 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 242 -17.92 0.59 12 0.02 -53.00 1598.00 1927 20240207 -50.70 938 20241128 1.28 1927 -50.70 20240207 938 1.28 20241128 1927 -50.70 20240207 280 239.29 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
9 20241128 090723 57 100.00 KOSDAQ 의료정밀기기 N N N N N 950 -8 5 -0.84 1390556 1475 3.85 950 950 938 1245 671 958 942.75 0.69 0 -17 998 978 963 943 928 975 940 127 287 500 570 1 1 25453198 242 -17.92 0.59 12 0.01 -53.00 1598.00 1927 20240207 -50.70 938 20241128 1.28 1927 -50.70 20240207 938 1.28 20241128 1927 -50.70 20240207 280 239.29 20231206 0.07 N 076610 500 127 억 175421 N N 0 N 00 N
10 20241127 160706 57 100.00 KOSDAQ 의료정밀기기 N N N N N 958 0 3 0.00 36629339 38188 125.66 958 983 948 1245 671 958 959.18 0.69 0 -877 978 968 959 949 940 973 954 127 287 500 570 1 1 25453198 244 -18.08 0.60 12 0.15 -53.00 1598.00 1927 20240207 -50.29 947 20241125 1.16 1927 -50.29 20240207 947 1.16 20241125 1927 -50.29 20240207 280 242.14 20231206 0.07 N 076610 500 127 억 174760 N N 0 N 00 N
11 20241127 150720 57 100.00 KOSDAQ 의료정밀기기 N N N N N 960 2 2 0.21 35645289 37162 122.28 958 983 948 1245 671 958 959.19 0.69 0 -1011 978 968 959 949 940 973 954 127 287 500 570 1 1 25453198 244 -18.11 0.60 12 0.15 -53.00 1598.00 1927 20240207 -50.18 947 20241125 1.37 1927 -50.18 20240207 947 1.37 20241125 1927 -50.18 20240207 280 242.86 20231206 0.07 N 076610 500 127 억 174760 N N 0 N 00 N
12 20241127 140720 57 100.00 KOSDAQ 의료정밀기기 N N N N N 960 2 2 0.21 31870656 33229 109.34 958 983 948 1245 671 958 959.12 0.69 0 -1019 978 968 959 949 940 973 954 127 287 500 570 1 1 25453198 244 -18.11 0.60 12 0.13 -53.00 1598.00 1927 20240207 -50.18 947 20241125 1.37 1927 -50.18 20240207 947 1.37 20241125 1927 -50.18 20240207 280 242.86 20231206 0.07 N 076610 500 127 억 174760 N N 0 N 00 N