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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,11,2,1.10,37804369,37827,136.03,1001,1016,984,1301,701,1001,999.40,0.81,0,-2014,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,258,-19.09,0.63,12,0.15,-53.00,1598.00,1848,20240516,-45.24,816,20241210,24.02,1285,-21.25,20250211,925,9.41,20250123,1848,-45.24,20240516,816,24.02,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,150649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1014,13,2,1.30,36246623,36289,130.50,1001,1016,984,1301,701,1001,998.83,0.81,0,-1162,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,258,-19.13,0.63,12,0.14,-53.00,1598.00,1848,20240516,-45.13,816,20241210,24.26,1285,-21.09,20250211,925,9.62,20250123,1848,-45.13,20240516,816,24.26,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,140648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,0,3,0.00,19027188,19055,68.52,1001,1016,984,1301,701,1001,998.54,0.81,0,-820,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,255,-18.89,0.63,12,0.07,-53.00,1598.00,1848,20240516,-45.83,816,20241210,22.67,1285,-22.10,20250211,925,8.22,20250123,1848,-45.83,20240516,816,22.67,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,130647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1004,3,2,0.30,17224786,17254,62.05,1001,1016,984,1301,701,1001,998.31,0.81,0,-90,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,256,-18.94,0.63,12,0.07,-53.00,1598.00,1848,20240516,-45.67,816,20241210,23.04,1285,-21.87,20250211,925,8.54,20250123,1848,-45.67,20240516,816,23.04,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,120648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1002,1,2,0.10,16467789,16498,59.33,1001,1016,984,1301,701,1001,998.17,0.81,0,-181,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,255,-18.91,0.63,12,0.06,-53.00,1598.00,1848,20240516,-45.78,816,20241210,22.79,1285,-22.02,20250211,925,8.32,20250123,1848,-45.78,20240516,816,22.79,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,110645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,10,2,1.00,13988003,14044,50.50,1001,1016,984,1301,701,1001,996.01,0.81,0,1419,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,257,-19.08,0.63,12,0.06,-53.00,1598.00,1848,20240516,-45.29,816,20241210,23.90,1285,-21.32,20250211,925,9.30,20250123,1848,-45.29,20240516,816,23.90,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,100646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,996,-5,5,-0.50,9173054,9245,33.25,1001,1016,984,1301,701,1001,992.22,0.81,0,3931,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,254,-18.79,0.62,12,0.04,-53.00,1598.00,1848,20240516,-46.10,816,20241210,22.06,1285,-22.49,20250211,925,7.68,20250123,1848,-46.10,20240516,816,22.06,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250221,090648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,0,3,0.00,2268041,2266,8.15,1001,1001,991,1301,701,1001,1000.90,0.81,0,753,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,255,-18.89,0.63,12,0.01,-53.00,1598.00,1848,20240516,-45.83,816,20241210,22.67,1285,-22.10,20250211,925,8.22,20250123,1848,-45.83,20240516,816,22.67,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N
20250220,160643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,-4,5,-0.40,27617330,27675,54.57,1005,1010,993,1306,704,1005,997.91,0.82,0,-2970,1059,1032,996,969,933,1014,951,127,301,500,700,1,1,25453198,255,-18.89,0.63,12,0.11,-53.00,1598.00,1927,20240207,-48.05,816,20241210,22.67,1285,-22.10,20250211,925,8.22,20250123,1848,-45.83,20240516,816,22.67,20241210,0.03,N,076610,500,127 억,,208212,N,N,0,N,00,N
20250220,150645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,998,-7,5,-0.70,20627518,20668,40.75,1005,1010,993,1306,704,1005,998.04,0.82,0,-3088,1059,1032,996,969,933,1014,951,127,301,500,700,1,1,25453198,254,-18.83,0.62,12,0.08,-53.00,1598.00,1927,20240207,-48.21,816,20241210,22.30,1285,-22.33,20250211,925,7.89,20250123,1848,-46.00,20240516,816,22.30,20241210,0.03,N,076610,500,127 억,,208212,N,N,0,N,00,N
20250220,140646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,993,-12,5,-1.19,17578537,17609,34.72,1005,1010,993,1306,704,1005,998.27,0.82,0,-2672,1059,1032,996,969,933,1014,951,127,301,500,700,1,1,25453198,253,-18.74,0.62,12,0.07,-53.00,1598.00,1927,20240207,-48.47,816,20241210,21.69,1285,-22.72,20250211,925,7.35,20250123,1848,-46.27,20240516,816,21.69,20241210,0.03,N,076610,500,127 억,,208212,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 20250221 160646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1012 11 2 1.10 37804369 37827 136.03 1001 1016 984 1301 701 1001 999.40 0.81 0 -2014 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 258 -19.09 0.63 12 0.15 -53.00 1598.00 1848 20240516 -45.24 816 20241210 24.02 1285 -21.25 20250211 925 9.41 20250123 1848 -45.24 20240516 816 24.02 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
3 20250221 150649 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1014 13 2 1.30 36246623 36289 130.50 1001 1016 984 1301 701 1001 998.83 0.81 0 -1162 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 258 -19.13 0.63 12 0.14 -53.00 1598.00 1848 20240516 -45.13 816 20241210 24.26 1285 -21.09 20250211 925 9.62 20250123 1848 -45.13 20240516 816 24.26 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
4 20250221 140648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1001 0 3 0.00 19027188 19055 68.52 1001 1016 984 1301 701 1001 998.54 0.81 0 -820 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 255 -18.89 0.63 12 0.07 -53.00 1598.00 1848 20240516 -45.83 816 20241210 22.67 1285 -22.10 20250211 925 8.22 20250123 1848 -45.83 20240516 816 22.67 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
5 20250221 130647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1004 3 2 0.30 17224786 17254 62.05 1001 1016 984 1301 701 1001 998.31 0.81 0 -90 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 256 -18.94 0.63 12 0.07 -53.00 1598.00 1848 20240516 -45.67 816 20241210 23.04 1285 -21.87 20250211 925 8.54 20250123 1848 -45.67 20240516 816 23.04 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
6 20250221 120648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1002 1 2 0.10 16467789 16498 59.33 1001 1016 984 1301 701 1001 998.17 0.81 0 -181 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 255 -18.91 0.63 12 0.06 -53.00 1598.00 1848 20240516 -45.78 816 20241210 22.79 1285 -22.02 20250211 925 8.32 20250123 1848 -45.78 20240516 816 22.79 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
7 20250221 110645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1011 10 2 1.00 13988003 14044 50.50 1001 1016 984 1301 701 1001 996.01 0.81 0 1419 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 257 -19.08 0.63 12 0.06 -53.00 1598.00 1848 20240516 -45.29 816 20241210 23.90 1285 -21.32 20250211 925 9.30 20250123 1848 -45.29 20240516 816 23.90 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
8 20250221 100646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 996 -5 5 -0.50 9173054 9245 33.25 1001 1016 984 1301 701 1001 992.22 0.81 0 3931 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 254 -18.79 0.62 12 0.04 -53.00 1598.00 1848 20240516 -46.10 816 20241210 22.06 1285 -22.49 20250211 925 7.68 20250123 1848 -46.10 20240516 816 22.06 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
9 20250221 090648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1001 0 3 0.00 2268041 2266 8.15 1001 1001 991 1301 701 1001 1000.90 0.81 0 753 1018 1009 1001 992 984 1005 988 127 300 500 700 1 1 25453198 255 -18.89 0.63 12 0.01 -53.00 1598.00 1848 20240516 -45.83 816 20241210 22.67 1285 -22.10 20250211 925 8.22 20250123 1848 -45.83 20240516 816 22.67 20241210 0.03 N 076610 500 127 억 205279 N N 0 N 00 N
10 20250220 160643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1001 -4 5 -0.40 27617330 27675 54.57 1005 1010 993 1306 704 1005 997.91 0.82 0 -2970 1059 1032 996 969 933 1014 951 127 301 500 700 1 1 25453198 255 -18.89 0.63 12 0.11 -53.00 1598.00 1927 20240207 -48.05 816 20241210 22.67 1285 -22.10 20250211 925 8.22 20250123 1848 -45.83 20240516 816 22.67 20241210 0.03 N 076610 500 127 억 208212 N N 0 N 00 N
11 20250220 150645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 998 -7 5 -0.70 20627518 20668 40.75 1005 1010 993 1306 704 1005 998.04 0.82 0 -3088 1059 1032 996 969 933 1014 951 127 301 500 700 1 1 25453198 254 -18.83 0.62 12 0.08 -53.00 1598.00 1927 20240207 -48.21 816 20241210 22.30 1285 -22.33 20250211 925 7.89 20250123 1848 -46.00 20240516 816 22.30 20241210 0.03 N 076610 500 127 억 208212 N N 0 N 00 N
12 20250220 140646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 993 -12 5 -1.19 17578537 17609 34.72 1005 1010 993 1306 704 1005 998.27 0.82 0 -2672 1059 1032 996 969 933 1014 951 127 301 500 700 1 1 25453198 253 -18.74 0.62 12 0.07 -53.00 1598.00 1927 20240207 -48.47 816 20241210 21.69 1285 -22.72 20250211 925 7.35 20250123 1848 -46.27 20240516 816 21.69 20241210 0.03 N 076610 500 127 억 208212 N N 0 N 00 N