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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076610/price/prices-20250201.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
20250228,160707,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,857,-12,5,-1.38,85592385,100128,99.77,860,880,841,1129,609,869,854.83,0.63,0,-5609,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,218,-16.17,0.54,12,0.39,-53.00,1598.00,1848,20240516,-53.63,816,20241210,5.02,1285,-33.31,20250211,841,1.90,20250228,1848,-53.63,20240516,816,5.02,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,150710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,855,-14,5,-1.61,82221486,96192,95.85,860,880,841,1129,609,869,854.76,0.63,0,-4780,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,218,-16.13,0.54,12,0.38,-53.00,1598.00,1848,20240516,-53.73,816,20241210,4.78,1285,-33.46,20250211,841,1.66,20250228,1848,-53.73,20240516,816,4.78,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,140712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,-9,5,-1.04,73966856,86495,86.18,860,880,841,1129,609,869,855.16,0.63,0,-4400,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,219,-16.23,0.54,12,0.34,-53.00,1598.00,1848,20240516,-53.46,816,20241210,5.39,1285,-33.07,20250211,841,2.26,20250228,1848,-53.46,20240516,816,5.39,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,130708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,850,-19,5,-2.19,57266587,66837,66.60,860,880,841,1129,609,869,856.81,0.63,0,812,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,216,-16.04,0.53,12,0.26,-53.00,1598.00,1848,20240516,-54.00,816,20241210,4.17,1285,-33.85,20250211,841,1.07,20250228,1848,-54.00,20240516,816,4.17,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,120706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,858,-11,5,-1.27,29596915,34402,34.28,860,880,841,1129,609,869,860.33,0.63,0,-5856,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,218,-16.19,0.54,12,0.14,-53.00,1598.00,1848,20240516,-53.57,816,20241210,5.15,1285,-33.23,20250211,841,2.02,20250228,1848,-53.57,20240516,816,5.15,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,110706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,870,1,2,0.12,24035675,27946,27.85,860,880,841,1129,609,869,860.08,0.63,0,-5814,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,221,-16.42,0.54,12,0.11,-53.00,1598.00,1848,20240516,-52.92,816,20241210,6.62,1285,-32.30,20250211,841,3.45,20250228,1848,-52.92,20240516,816,6.62,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,100705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,870,1,2,0.12,20145088,23469,23.38,860,870,841,1129,609,869,858.37,0.63,0,-5351,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,221,-16.42,0.54,12,0.09,-53.00,1598.00,1848,20240516,-52.92,816,20241210,6.62,1285,-32.30,20250211,841,3.45,20250228,1848,-52.92,20240516,816,6.62,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250228,090708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,854,-15,5,-1.73,7035187,8283,8.25,860,860,841,1129,609,869,849.35,0.63,0,1179,929,898,879,848,829,889,839,127,260,500,600,1,1,25453198,217,-16.11,0.53,12,0.03,-53.00,1598.00,1848,20240516,-53.79,816,20241210,4.66,1285,-33.54,20250211,841,1.55,20250228,1848,-53.79,20240516,816,4.66,20241210,0.03,N,076610,500,127 억,,159149,N,N,0,N,00,N
20250227,160701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,869,-29,5,-3.23,88229020,99849,26.41,898,910,860,1167,629,898,883.66,0.62,0,1584,1000,949,923,872,846,936,859,127,269,500,620,1,1,25453198,221,-16.40,0.54,12,0.39,-53.00,1598.00,1848,20240516,-52.98,816,20241210,6.50,1285,-32.37,20250211,860,1.05,20250227,1848,-52.98,20240516,816,6.50,20241210,0.03,N,076610,500,127 억,,157565,N,N,0,N,00,N
20250227,150700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,869,-29,5,-3.23,85502465,96710,25.58,898,910,860,1167,629,898,884.11,0.62,0,3288,1000,949,923,872,846,936,859,127,269,500,620,1,1,25453198,221,-16.40,0.54,12,0.38,-53.00,1598.00,1848,20240516,-52.98,816,20241210,6.50,1285,-32.37,20250211,860,1.05,20250227,1848,-52.98,20240516,816,6.50,20241210,0.03,N,076610,500,127 억,,157565,N,N,0,N,00,N
20250227,140702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,869,-29,5,-3.23,77749051,87751,23.21,898,910,860,1167,629,898,886.02,0.62,0,3914,1000,949,923,872,846,936,859,127,269,500,620,1,1,25453198,221,-16.40,0.54,12,0.34,-53.00,1598.00,1848,20240516,-52.98,816,20241210,6.50,1285,-32.37,20250211,860,1.05,20250227,1848,-52.98,20240516,816,6.50,20241210,0.03,N,076610,500,127 억,,157565,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 20250228 160707 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 857 -12 5 -1.38 85592385 100128 99.77 860 880 841 1129 609 869 854.83 0.63 0 -5609 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 218 -16.17 0.54 12 0.39 -53.00 1598.00 1848 20240516 -53.63 816 20241210 5.02 1285 -33.31 20250211 841 1.90 20250228 1848 -53.63 20240516 816 5.02 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
3 20250228 150710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 855 -14 5 -1.61 82221486 96192 95.85 860 880 841 1129 609 869 854.76 0.63 0 -4780 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 218 -16.13 0.54 12 0.38 -53.00 1598.00 1848 20240516 -53.73 816 20241210 4.78 1285 -33.46 20250211 841 1.66 20250228 1848 -53.73 20240516 816 4.78 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
4 20250228 140712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 860 -9 5 -1.04 73966856 86495 86.18 860 880 841 1129 609 869 855.16 0.63 0 -4400 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 219 -16.23 0.54 12 0.34 -53.00 1598.00 1848 20240516 -53.46 816 20241210 5.39 1285 -33.07 20250211 841 2.26 20250228 1848 -53.46 20240516 816 5.39 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
5 20250228 130708 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 850 -19 5 -2.19 57266587 66837 66.60 860 880 841 1129 609 869 856.81 0.63 0 812 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 216 -16.04 0.53 12 0.26 -53.00 1598.00 1848 20240516 -54.00 816 20241210 4.17 1285 -33.85 20250211 841 1.07 20250228 1848 -54.00 20240516 816 4.17 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
6 20250228 120706 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 858 -11 5 -1.27 29596915 34402 34.28 860 880 841 1129 609 869 860.33 0.63 0 -5856 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 218 -16.19 0.54 12 0.14 -53.00 1598.00 1848 20240516 -53.57 816 20241210 5.15 1285 -33.23 20250211 841 2.02 20250228 1848 -53.57 20240516 816 5.15 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
7 20250228 110706 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 870 1 2 0.12 24035675 27946 27.85 860 880 841 1129 609 869 860.08 0.63 0 -5814 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 221 -16.42 0.54 12 0.11 -53.00 1598.00 1848 20240516 -52.92 816 20241210 6.62 1285 -32.30 20250211 841 3.45 20250228 1848 -52.92 20240516 816 6.62 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
8 20250228 100705 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 870 1 2 0.12 20145088 23469 23.38 860 870 841 1129 609 869 858.37 0.63 0 -5351 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 221 -16.42 0.54 12 0.09 -53.00 1598.00 1848 20240516 -52.92 816 20241210 6.62 1285 -32.30 20250211 841 3.45 20250228 1848 -52.92 20240516 816 6.62 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
9 20250228 090708 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 854 -15 5 -1.73 7035187 8283 8.25 860 860 841 1129 609 869 849.35 0.63 0 1179 929 898 879 848 829 889 839 127 260 500 600 1 1 25453198 217 -16.11 0.53 12 0.03 -53.00 1598.00 1848 20240516 -53.79 816 20241210 4.66 1285 -33.54 20250211 841 1.55 20250228 1848 -53.79 20240516 816 4.66 20241210 0.03 N 076610 500 127 억 159149 N N 0 N 00 N
10 20250227 160701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 869 -29 5 -3.23 88229020 99849 26.41 898 910 860 1167 629 898 883.66 0.62 0 1584 1000 949 923 872 846 936 859 127 269 500 620 1 1 25453198 221 -16.40 0.54 12 0.39 -53.00 1598.00 1848 20240516 -52.98 816 20241210 6.50 1285 -32.37 20250211 860 1.05 20250227 1848 -52.98 20240516 816 6.50 20241210 0.03 N 076610 500 127 억 157565 N N 0 N 00 N
11 20250227 150700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 869 -29 5 -3.23 85502465 96710 25.58 898 910 860 1167 629 898 884.11 0.62 0 3288 1000 949 923 872 846 936 859 127 269 500 620 1 1 25453198 221 -16.40 0.54 12 0.38 -53.00 1598.00 1848 20240516 -52.98 816 20241210 6.50 1285 -32.37 20250211 860 1.05 20250227 1848 -52.98 20240516 816 6.50 20241210 0.03 N 076610 500 127 억 157565 N N 0 N 00 N
12 20250227 140702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 869 -29 5 -3.23 77749051 87751 23.21 898 910 860 1167 629 898 886.02 0.62 0 3914 1000 949 923 872 846 936 859 127 269 500 620 1 1 25453198 221 -16.40 0.54 12 0.34 -53.00 1598.00 1848 20240516 -52.98 816 20241210 6.50 1285 -32.37 20250211 860 1.05 20250227 1848 -52.98 20240516 816 6.50 20241210 0.03 N 076610 500 127 억 157565 N N 0 N 00 N