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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,5,2,0.60,23844487,28637,95.19,830,841,830,1079,581,830,832.65,0.69,0,-115,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,213,-15.75,0.52,12,0.11,-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,,175535,N,N,0,N,00,N
20250318,150644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,832,2,2,0.24,20580853,24716,82.16,830,841,830,1079,581,830,832.69,0.69,0,591,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,212,-15.70,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.98,806,20250311,3.23,1285,-35.25,20250211,806,3.23,20250311,1848,-54.98,20240516,806,3.23,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N
20250318,140642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,833,3,2,0.36,20194389,24252,80.61,830,841,830,1079,581,830,832.69,0.69,0,563,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,212,-15.72,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.92,806,20250311,3.35,1285,-35.18,20250211,806,3.35,20250311,1848,-54.92,20240516,806,3.35,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N
20250318,130641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,831,1,2,0.12,20010470,24031,79.88,830,841,830,1079,581,830,832.69,0.69,0,563,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,212,-15.68,0.52,12,0.09,-53.00,1598.00,1848,20240516,-55.03,806,20250311,3.10,1285,-35.33,20250211,806,3.10,20250311,1848,-55.03,20240516,806,3.10,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N
20250318,120642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,5,2,0.60,8319997,9967,33.13,830,841,830,1079,581,830,834.75,0.69,0,-92,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,213,-15.75,0.52,12,0.04,-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,,175535,N,N,0,N,00,N
20250318,110640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,841,11,2,1.33,8146962,9761,32.45,830,841,830,1079,581,830,834.64,0.69,0,87,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,214,-15.87,0.53,12,0.04,-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,,175535,N,N,0,N,00,N
20250318,100643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,8,2,0.96,4142775,4983,16.56,830,841,830,1079,581,830,831.38,0.69,0,-9,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,213,-15.81,0.52,12,0.02,-53.00,1598.00,1848,20240516,-54.65,806,20250311,3.97,1285,-34.79,20250211,806,3.97,20250311,1848,-54.65,20240516,806,3.97,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N
20250318,090644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,830,0,3,0.00,3199548,3854,12.81,830,831,830,1079,581,830,830.19,0.69,0,-33,879,854,842,817,805,848,811,127,249,500,580,1,1,25453198,211,-15.66,0.52,12,0.02,-53.00,1598.00,1848,20240516,-55.09,806,20250311,2.98,1285,-35.41,20250211,806,2.98,20250311,1848,-55.09,20240516,806,2.98,20250311,0.03,N,076610,500,127 억,,175535,N,N,0,N,00,N
20250317,160640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,830,-5,5,-0.60,24905013,29767,184.89,835,867,830,1085,585,835,836.67,0.69,0,-1179,855,845,840,830,825,842,827,127,250,500,580,1,1,25453198,211,-15.66,0.52,12,0.12,-53.00,1598.00,1848,20240516,-55.09,806,20250311,2.98,1285,-35.41,20250211,806,2.98,20250311,1848,-55.09,20240516,806,2.98,20250311,0.03,N,076610,500,127 억,,176714,N,N,0,N,00,N
20250317,150639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,839,4,2,0.48,21992805,26264,163.13,835,867,834,1085,585,835,837.37,0.69,0,-852,855,845,840,830,825,842,827,127,250,500,580,1,1,25453198,214,-15.83,0.53,12,0.10,-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,,176714,N,N,0,N,00,N
20250317,140641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,834,-1,5,-0.12,21977706,26246,163.02,835,867,834,1085,585,835,837.37,0.69,0,-852,855,845,840,830,825,842,827,127,250,500,580,1,1,25453198,212,-15.74,0.52,12,0.10,-53.00,1598.00,1848,20240516,-54.87,806,20250311,3.47,1285,-35.10,20250211,806,3.47,20250311,1848,-54.87,20240516,806,3.47,20250311,0.03,N,076610,500,127 억,,176714,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 20250318 160641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 5 2 0.60 23844487 28637 95.19 830 841 830 1079 581 830 832.65 0.69 0 -115 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 213 -15.75 0.52 12 0.11 -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 175535 N N 0 N 00 N
3 20250318 150644 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 832 2 2 0.24 20580853 24716 82.16 830 841 830 1079 581 830 832.69 0.69 0 591 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 212 -15.70 0.52 12 0.10 -53.00 1598.00 1848 20240516 -54.98 806 20250311 3.23 1285 -35.25 20250211 806 3.23 20250311 1848 -54.98 20240516 806 3.23 20250311 0.03 N 076610 500 127 억 175535 N N 0 N 00 N
4 20250318 140642 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 833 3 2 0.36 20194389 24252 80.61 830 841 830 1079 581 830 832.69 0.69 0 563 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 212 -15.72 0.52 12 0.10 -53.00 1598.00 1848 20240516 -54.92 806 20250311 3.35 1285 -35.18 20250211 806 3.35 20250311 1848 -54.92 20240516 806 3.35 20250311 0.03 N 076610 500 127 억 175535 N N 0 N 00 N
5 20250318 130641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 831 1 2 0.12 20010470 24031 79.88 830 841 830 1079 581 830 832.69 0.69 0 563 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 212 -15.68 0.52 12 0.09 -53.00 1598.00 1848 20240516 -55.03 806 20250311 3.10 1285 -35.33 20250211 806 3.10 20250311 1848 -55.03 20240516 806 3.10 20250311 0.03 N 076610 500 127 억 175535 N N 0 N 00 N
6 20250318 120642 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 5 2 0.60 8319997 9967 33.13 830 841 830 1079 581 830 834.75 0.69 0 -92 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 213 -15.75 0.52 12 0.04 -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 175535 N N 0 N 00 N
7 20250318 110640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 841 11 2 1.33 8146962 9761 32.45 830 841 830 1079 581 830 834.64 0.69 0 87 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 214 -15.87 0.53 12 0.04 -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 175535 N N 0 N 00 N
8 20250318 100643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 838 8 2 0.96 4142775 4983 16.56 830 841 830 1079 581 830 831.38 0.69 0 -9 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 213 -15.81 0.52 12 0.02 -53.00 1598.00 1848 20240516 -54.65 806 20250311 3.97 1285 -34.79 20250211 806 3.97 20250311 1848 -54.65 20240516 806 3.97 20250311 0.03 N 076610 500 127 억 175535 N N 0 N 00 N
9 20250318 090644 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 830 0 3 0.00 3199548 3854 12.81 830 831 830 1079 581 830 830.19 0.69 0 -33 879 854 842 817 805 848 811 127 249 500 580 1 1 25453198 211 -15.66 0.52 12 0.02 -53.00 1598.00 1848 20240516 -55.09 806 20250311 2.98 1285 -35.41 20250211 806 2.98 20250311 1848 -55.09 20240516 806 2.98 20250311 0.03 N 076610 500 127 억 175535 N N 0 N 00 N
10 20250317 160640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 830 -5 5 -0.60 24905013 29767 184.89 835 867 830 1085 585 835 836.67 0.69 0 -1179 855 845 840 830 825 842 827 127 250 500 580 1 1 25453198 211 -15.66 0.52 12 0.12 -53.00 1598.00 1848 20240516 -55.09 806 20250311 2.98 1285 -35.41 20250211 806 2.98 20250311 1848 -55.09 20240516 806 2.98 20250311 0.03 N 076610 500 127 억 176714 N N 0 N 00 N
11 20250317 150639 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 839 4 2 0.48 21992805 26264 163.13 835 867 834 1085 585 835 837.37 0.69 0 -852 855 845 840 830 825 842 827 127 250 500 580 1 1 25453198 214 -15.83 0.53 12 0.10 -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 176714 N N 0 N 00 N
12 20250317 140641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 834 -1 5 -0.12 21977706 26246 163.02 835 867 834 1085 585 835 837.37 0.69 0 -852 855 845 840 830 825 842 827 127 250 500 580 1 1 25453198 212 -15.74 0.52 12 0.10 -53.00 1598.00 1848 20240516 -54.87 806 20250311 3.47 1285 -35.10 20250211 806 3.47 20250311 1848 -54.87 20240516 806 3.47 20250311 0.03 N 076610 500 127 억 176714 N N 0 N 00 N