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
076610/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
20241210,160626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,872,34,2,4.06,43410936,50359,80.25,816,883,816,1089,587,838,862.03,0.61,0,2588,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,222,-16.45,0.55,12,0.20,-53.00,1598.00,1927,20240207,-54.75,816,20241210,6.86,1927,-54.75,20240207,816,6.86,20241210,1927,-54.75,20240207,291,199.66,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,150628,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,872,34,2,4.06,35783313,41580,66.26,816,883,816,1089,587,838,860.59,0.61,0,2604,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,222,-16.45,0.55,12,0.16,-53.00,1598.00,1927,20240207,-54.75,816,20241210,6.86,1927,-54.75,20240207,816,6.86,20241210,1927,-54.75,20240207,291,199.66,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,140627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,873,35,2,4.18,29378770,34222,54.54,816,883,816,1089,587,838,858.48,0.61,0,2638,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,222,-16.47,0.55,12,0.13,-53.00,1598.00,1927,20240207,-54.70,816,20241210,6.99,1927,-54.70,20240207,816,6.99,20241210,1927,-54.70,20240207,291,200.00,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,130627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,872,34,2,4.06,25014973,29206,46.54,816,883,816,1089,587,838,856.50,0.61,0,2756,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,222,-16.45,0.55,12,0.11,-53.00,1598.00,1927,20240207,-54.75,816,20241210,6.86,1927,-54.75,20240207,816,6.86,20241210,1927,-54.75,20240207,291,199.66,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,120627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,876,38,2,4.53,21287002,24927,39.72,816,883,816,1089,587,838,853.97,0.61,0,2847,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,223,-16.53,0.55,12,0.10,-53.00,1598.00,1927,20240207,-54.54,816,20241210,7.35,1927,-54.54,20240207,816,7.35,20241210,1927,-54.54,20240207,291,201.03,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,110626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,880,42,2,5.01,17126229,20172,32.15,816,883,816,1089,587,838,849.01,0.61,0,3173,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,224,-16.60,0.55,12,0.08,-53.00,1598.00,1927,20240207,-54.33,816,20241210,7.84,1927,-54.33,20240207,816,7.84,20241210,1927,-54.33,20240207,291,202.41,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,100627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,870,32,2,3.82,13857796,16432,26.19,816,883,816,1089,587,838,843.34,0.61,0,3244,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,221,-16.42,0.54,12,0.06,-53.00,1598.00,1927,20240207,-54.85,816,20241210,6.62,1927,-54.85,20240207,816,6.62,20241210,1927,-54.85,20240207,291,198.97,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241210,090631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,879,41,2,4.89,5990821,7314,11.66,816,883,816,1089,587,838,819.09,0.61,0,124,920,879,858,817,796,868,806,127,251,500,500,1,1,25453198,224,-16.58,0.55,12,0.03,-53.00,1598.00,1927,20240207,-54.39,816,20241210,7.72,1927,-54.39,20240207,816,7.72,20241210,1927,-54.39,20240207,291,202.06,20231214,0.08,N,076610,500,127 억,,156517,N,N,0,N,00,N
20241209,160624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,838,-61,5,-6.79,53676278,62672,117.07,899,899,837,1168,630,899,856.50,0.62,0,-2635,933,915,890,872,847,925,882,127,269,500,530,1,1,25453198,213,-15.81,0.52,12,0.25,-53.00,1598.00,1927,20240207,-56.51,837,20241209,0.12,1927,-56.51,20240207,837,0.12,20241209,1927,-56.51,20240207,291,187.97,20231214,0.06,N,076610,500,127 억,,159081,N,N,0,N,00,N
20241209,150627,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,853,-46,5,-5.12,52641562,61441,114.77,899,899,837,1168,630,899,856.78,0.62,0,-2549,933,915,890,872,847,925,882,127,269,500,530,1,1,25453198,217,-16.09,0.53,12,0.24,-53.00,1598.00,1927,20240207,-55.73,837,20241209,1.91,1927,-55.73,20240207,837,1.91,20241209,1927,-55.73,20240207,291,193.13,20231214,0.06,N,076610,500,127 억,,159081,N,N,0,N,00,N
20241209,140626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,854,-45,5,-5.01,46876381,54639,102.06,899,899,837,1168,630,899,857.93,0.62,0,74,933,915,890,872,847,925,882,127,269,500,530,1,1,25453198,217,-16.11,0.53,12,0.21,-53.00,1598.00,1927,20240207,-55.68,837,20241209,2.03,1927,-55.68,20240207,837,2.03,20241209,1927,-55.68,20240207,291,193.47,20231214,0.06,N,076610,500,127 억,,159081,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 160626 57 100.00 KOSDAQ 의료정밀기기 N N N N N 872 34 2 4.06 43410936 50359 80.25 816 883 816 1089 587 838 862.03 0.61 0 2588 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 222 -16.45 0.55 12 0.20 -53.00 1598.00 1927 20240207 -54.75 816 20241210 6.86 1927 -54.75 20240207 816 6.86 20241210 1927 -54.75 20240207 291 199.66 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
3 20241210 150628 57 100.00 KOSDAQ 의료정밀기기 N N N N N 872 34 2 4.06 35783313 41580 66.26 816 883 816 1089 587 838 860.59 0.61 0 2604 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 222 -16.45 0.55 12 0.16 -53.00 1598.00 1927 20240207 -54.75 816 20241210 6.86 1927 -54.75 20240207 816 6.86 20241210 1927 -54.75 20240207 291 199.66 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
4 20241210 140627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 873 35 2 4.18 29378770 34222 54.54 816 883 816 1089 587 838 858.48 0.61 0 2638 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 222 -16.47 0.55 12 0.13 -53.00 1598.00 1927 20240207 -54.70 816 20241210 6.99 1927 -54.70 20240207 816 6.99 20241210 1927 -54.70 20240207 291 200.00 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
5 20241210 130627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 872 34 2 4.06 25014973 29206 46.54 816 883 816 1089 587 838 856.50 0.61 0 2756 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 222 -16.45 0.55 12 0.11 -53.00 1598.00 1927 20240207 -54.75 816 20241210 6.86 1927 -54.75 20240207 816 6.86 20241210 1927 -54.75 20240207 291 199.66 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
6 20241210 120627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 876 38 2 4.53 21287002 24927 39.72 816 883 816 1089 587 838 853.97 0.61 0 2847 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 223 -16.53 0.55 12 0.10 -53.00 1598.00 1927 20240207 -54.54 816 20241210 7.35 1927 -54.54 20240207 816 7.35 20241210 1927 -54.54 20240207 291 201.03 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
7 20241210 110626 57 100.00 KOSDAQ 의료정밀기기 N N N N N 880 42 2 5.01 17126229 20172 32.15 816 883 816 1089 587 838 849.01 0.61 0 3173 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 224 -16.60 0.55 12 0.08 -53.00 1598.00 1927 20240207 -54.33 816 20241210 7.84 1927 -54.33 20240207 816 7.84 20241210 1927 -54.33 20240207 291 202.41 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
8 20241210 100627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 870 32 2 3.82 13857796 16432 26.19 816 883 816 1089 587 838 843.34 0.61 0 3244 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 221 -16.42 0.54 12 0.06 -53.00 1598.00 1927 20240207 -54.85 816 20241210 6.62 1927 -54.85 20240207 816 6.62 20241210 1927 -54.85 20240207 291 198.97 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
9 20241210 090631 57 100.00 KOSDAQ 의료정밀기기 N N N N N 879 41 2 4.89 5990821 7314 11.66 816 883 816 1089 587 838 819.09 0.61 0 124 920 879 858 817 796 868 806 127 251 500 500 1 1 25453198 224 -16.58 0.55 12 0.03 -53.00 1598.00 1927 20240207 -54.39 816 20241210 7.72 1927 -54.39 20240207 816 7.72 20241210 1927 -54.39 20240207 291 202.06 20231214 0.08 N 076610 500 127 억 156517 N N 0 N 00 N
10 20241209 160624 57 100.00 KOSDAQ 의료정밀기기 N N N N N 838 -61 5 -6.79 53676278 62672 117.07 899 899 837 1168 630 899 856.50 0.62 0 -2635 933 915 890 872 847 925 882 127 269 500 530 1 1 25453198 213 -15.81 0.52 12 0.25 -53.00 1598.00 1927 20240207 -56.51 837 20241209 0.12 1927 -56.51 20240207 837 0.12 20241209 1927 -56.51 20240207 291 187.97 20231214 0.06 N 076610 500 127 억 159081 N N 0 N 00 N
11 20241209 150627 57 100.00 KOSDAQ 의료정밀기기 N N N N N 853 -46 5 -5.12 52641562 61441 114.77 899 899 837 1168 630 899 856.78 0.62 0 -2549 933 915 890 872 847 925 882 127 269 500 530 1 1 25453198 217 -16.09 0.53 12 0.24 -53.00 1598.00 1927 20240207 -55.73 837 20241209 1.91 1927 -55.73 20240207 837 1.91 20241209 1927 -55.73 20240207 291 193.13 20231214 0.06 N 076610 500 127 억 159081 N N 0 N 00 N
12 20241209 140626 57 100.00 KOSDAQ 의료정밀기기 N N N N N 854 -45 5 -5.01 46876381 54639 102.06 899 899 837 1168 630 899 857.93 0.62 0 74 933 915 890 872 847 925 882 127 269 500 530 1 1 25453198 217 -16.11 0.53 12 0.21 -53.00 1598.00 1927 20240207 -55.68 837 20241209 2.03 1927 -55.68 20240207 837 2.03 20241209 1927 -55.68 20240207 291 193.47 20231214 0.06 N 076610 500 127 억 159081 N N 0 N 00 N