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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076610/price/prices-20250301.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
20250312,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,-11,5,-1.30,35898310,42851,88.53,842,848,830,1102,594,848,837.75,0.62,0,-9404,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.79,0.52,12,0.17,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,150632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-13,5,-1.53,33068689,39470,81.54,842,848,830,1102,594,848,837.82,0.62,0,-9198,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.75,0.52,12,0.16,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,140631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-13,5,-1.53,31115090,37138,76.73,842,848,830,1102,594,848,837.82,0.62,0,-9292,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.75,0.52,12,0.15,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,130630,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,841,-7,5,-0.83,29987404,35791,73.94,842,848,830,1102,594,848,837.85,0.62,0,-8451,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,214,-15.87,0.53,12,0.14,-53.00,1598.00,1848,20240516,-54.49,806,20250311,4.34,1285,-34.55,20250211,806,4.34,20250311,1848,-54.49,20240516,806,4.34,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,120632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,839,-9,5,-1.06,28317969,33803,69.84,842,848,830,1102,594,848,837.74,0.62,0,-8698,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,214,-15.83,0.53,12,0.13,-53.00,1598.00,1848,20240516,-54.60,806,20250311,4.09,1285,-34.71,20250211,806,4.09,20250311,1848,-54.60,20240516,806,4.09,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,110628,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,841,-7,5,-0.83,18202212,21682,44.79,842,848,837,1102,594,848,839.51,0.62,0,-9592,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,214,-15.87,0.53,12,0.09,-53.00,1598.00,1848,20240516,-54.49,806,20250311,4.34,1285,-34.55,20250211,806,4.34,20250311,1848,-54.49,20240516,806,4.34,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,100631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,-3,5,-0.35,17556450,20917,43.21,842,848,837,1102,594,848,839.34,0.62,0,-9209,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,215,-15.94,0.53,12,0.08,-53.00,1598.00,1848,20240516,-54.27,806,20250311,4.84,1285,-34.24,20250211,806,4.84,20250311,1848,-54.27,20240516,806,4.84,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,090633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,841,-7,5,-0.83,933186,1109,2.29,842,842,841,1102,594,848,841.47,0.62,0,255,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,214,-15.87,0.53,12,0.00,-53.00,1598.00,1848,20240516,-54.49,806,20250311,4.34,1285,-34.55,20250211,806,4.34,20250311,1848,-54.49,20240516,806,4.34,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250311,160625,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,848,-26,5,-2.97,40745653,48404,90.42,857,867,806,1136,612,874,841.78,0.68,0,-14403,900,886,879,865,858,883,862,127,262,500,610,1,1,25453198,216,-16.00,0.53,12,0.19,-53.00,1598.00,1848,20240516,-54.11,806,20250311,5.21,1285,-34.01,20250211,806,5.21,20250311,1848,-54.11,20240516,806,5.21,20250311,0.03,N,076610,500,127 억,,172533,N,N,0,N,00,N
20250311,150628,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,854,-20,5,-2.29,40082465,47623,88.96,857,867,806,1136,612,874,841.66,0.68,0,-13878,900,886,879,865,858,883,862,127,262,500,610,1,1,25453198,217,-16.11,0.53,12,0.19,-53.00,1598.00,1848,20240516,-53.79,806,20250311,5.96,1285,-33.54,20250211,806,5.96,20250311,1848,-53.79,20240516,806,5.96,20250311,0.03,N,076610,500,127 억,,172533,N,N,0,N,00,N
20250311,140628,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,847,-27,5,-3.09,35714343,42510,79.41,857,867,806,1136,612,874,840.14,0.68,0,-10427,900,886,879,865,858,883,862,127,262,500,610,1,1,25453198,216,-15.98,0.53,12,0.17,-53.00,1598.00,1848,20240516,-54.17,806,20250311,5.09,1285,-34.09,20250211,806,5.09,20250311,1848,-54.17,20240516,806,5.09,20250311,0.03,N,076610,500,127 억,,172533,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 20250312 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 837 -11 5 -1.30 35898310 42851 88.53 842 848 830 1102 594 848 837.75 0.62 0 -9404 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.79 0.52 12 0.17 -53.00 1598.00 1848 20240516 -54.71 806 20250311 3.85 1285 -34.86 20250211 806 3.85 20250311 1848 -54.71 20240516 806 3.85 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
3 20250312 150632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 -13 5 -1.53 33068689 39470 81.54 842 848 830 1102 594 848 837.82 0.62 0 -9198 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.75 0.52 12 0.16 -53.00 1598.00 1848 20240516 -54.82 806 20250311 3.60 1285 -35.02 20250211 806 3.60 20250311 1848 -54.82 20240516 806 3.60 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
4 20250312 140631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 -13 5 -1.53 31115090 37138 76.73 842 848 830 1102 594 848 837.82 0.62 0 -9292 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.75 0.52 12 0.15 -53.00 1598.00 1848 20240516 -54.82 806 20250311 3.60 1285 -35.02 20250211 806 3.60 20250311 1848 -54.82 20240516 806 3.60 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
5 20250312 130630 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 841 -7 5 -0.83 29987404 35791 73.94 842 848 830 1102 594 848 837.85 0.62 0 -8451 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 214 -15.87 0.53 12 0.14 -53.00 1598.00 1848 20240516 -54.49 806 20250311 4.34 1285 -34.55 20250211 806 4.34 20250311 1848 -54.49 20240516 806 4.34 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
6 20250312 120632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 839 -9 5 -1.06 28317969 33803 69.84 842 848 830 1102 594 848 837.74 0.62 0 -8698 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 214 -15.83 0.53 12 0.13 -53.00 1598.00 1848 20240516 -54.60 806 20250311 4.09 1285 -34.71 20250211 806 4.09 20250311 1848 -54.60 20240516 806 4.09 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
7 20250312 110628 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 841 -7 5 -0.83 18202212 21682 44.79 842 848 837 1102 594 848 839.51 0.62 0 -9592 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 214 -15.87 0.53 12 0.09 -53.00 1598.00 1848 20240516 -54.49 806 20250311 4.34 1285 -34.55 20250211 806 4.34 20250311 1848 -54.49 20240516 806 4.34 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
8 20250312 100631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 -3 5 -0.35 17556450 20917 43.21 842 848 837 1102 594 848 839.34 0.62 0 -9209 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 215 -15.94 0.53 12 0.08 -53.00 1598.00 1848 20240516 -54.27 806 20250311 4.84 1285 -34.24 20250211 806 4.84 20250311 1848 -54.27 20240516 806 4.84 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
9 20250312 090633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 841 -7 5 -0.83 933186 1109 2.29 842 842 841 1102 594 848 841.47 0.62 0 255 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 214 -15.87 0.53 12 0.00 -53.00 1598.00 1848 20240516 -54.49 806 20250311 4.34 1285 -34.55 20250211 806 4.34 20250311 1848 -54.49 20240516 806 4.34 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
10 20250311 160625 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 848 -26 5 -2.97 40745653 48404 90.42 857 867 806 1136 612 874 841.78 0.68 0 -14403 900 886 879 865 858 883 862 127 262 500 610 1 1 25453198 216 -16.00 0.53 12 0.19 -53.00 1598.00 1848 20240516 -54.11 806 20250311 5.21 1285 -34.01 20250211 806 5.21 20250311 1848 -54.11 20240516 806 5.21 20250311 0.03 N 076610 500 127 억 172533 N N 0 N 00 N
11 20250311 150628 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 854 -20 5 -2.29 40082465 47623 88.96 857 867 806 1136 612 874 841.66 0.68 0 -13878 900 886 879 865 858 883 862 127 262 500 610 1 1 25453198 217 -16.11 0.53 12 0.19 -53.00 1598.00 1848 20240516 -53.79 806 20250311 5.96 1285 -33.54 20250211 806 5.96 20250311 1848 -53.79 20240516 806 5.96 20250311 0.03 N 076610 500 127 억 172533 N N 0 N 00 N
12 20250311 140628 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 847 -27 5 -3.09 35714343 42510 79.41 857 867 806 1136 612 874 840.14 0.68 0 -10427 900 886 879 865 858 883 862 127 262 500 610 1 1 25453198 216 -15.98 0.53 12 0.17 -53.00 1598.00 1848 20240516 -54.17 806 20250311 5.09 1285 -34.09 20250211 806 5.09 20250311 1848 -54.17 20240516 806 5.09 20250311 0.03 N 076610 500 127 억 172533 N N 0 N 00 N