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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076610/price/prices-20250401.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
20250414,160618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,5,2,0.58,24053532,28375,180.35,855,864,839,1111,599,855,847.70,1.04,0,-1331,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,219,-0.79,2.00,12,0.11,-1094.00,430.00,1848,20240516,-53.46,761,20250321,13.01,1285,-33.07,20250211,761,13.01,20250321,1848,-53.46,20240516,761,13.01,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,150623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,858,3,2,0.35,22509626,26580,168.94,855,864,839,1111,599,855,846.86,1.04,0,-771,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,218,-0.78,2.00,12,0.10,-1094.00,430.00,1848,20240516,-53.57,761,20250321,12.75,1285,-33.23,20250211,761,12.75,20250321,1848,-53.57,20240516,761,12.75,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,140622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,5,2,0.58,21716558,25650,163.03,855,864,839,1111,599,855,846.65,1.04,0,-1149,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,219,-0.79,2.00,12,0.10,-1094.00,430.00,1848,20240516,-53.46,761,20250321,13.01,1285,-33.07,20250211,761,13.01,20250321,1848,-53.46,20240516,761,13.01,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,130622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,850,-5,5,-0.58,16434037,19463,123.71,855,864,839,1111,599,855,844.37,1.04,0,6,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,216,-0.78,1.98,12,0.08,-1094.00,430.00,1848,20240516,-54.00,761,20250321,11.70,1285,-33.85,20250211,761,11.70,20250321,1848,-54.00,20240516,761,11.70,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,120624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,-9,5,-1.05,11838682,14035,89.21,855,864,839,1111,599,855,843.51,1.04,0,-74,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,215,-0.77,1.97,12,0.06,-1094.00,430.00,1848,20240516,-54.22,761,20250321,11.17,1285,-34.16,20250211,761,11.17,20250321,1848,-54.22,20240516,761,11.17,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,110620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,853,-2,5,-0.23,11475933,13609,86.50,855,864,839,1111,599,855,843.26,1.04,0,14,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,217,-0.78,1.98,12,0.05,-1094.00,430.00,1848,20240516,-53.84,761,20250321,12.09,1285,-33.62,20250211,761,12.09,20250321,1848,-53.84,20240516,761,12.09,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,100622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,859,4,2,0.47,764673,893,5.68,855,864,850,1111,599,855,856.30,1.04,0,-53,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,219,-0.79,2.00,12,0.00,-1094.00,430.00,1848,20240516,-53.52,761,20250321,12.88,1285,-33.15,20250211,761,12.88,20250321,1848,-53.52,20240516,761,12.88,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250414,090623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,5,2,0.58,610989,713,4.53,855,864,855,1111,599,855,856.93,1.04,0,-62,882,868,850,836,818,859,827,127,256,500,590,1,1,25453198,219,-0.79,2.00,12,0.00,-1094.00,430.00,1848,20240516,-53.46,761,20250321,13.01,1285,-33.07,20250211,761,13.01,20250321,1848,-53.46,20240516,761,13.01,20250321,0.00,Y,076610,500,127 억,,263652,N,N,0,N,00,N
20250411,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,855,-4,5,-0.47,13423050,15733,31.47,864,864,832,1116,602,859,853.18,1.04,0,-988,879,868,849,838,819,874,844,127,257,500,600,1,1,25453198,218,-0.78,1.99,12,0.06,-1094.00,430.00,1848,20240516,-53.73,761,20250321,12.35,1285,-33.46,20250211,761,12.35,20250321,1848,-53.73,20240516,761,12.35,20250321,0.00,Y,076610,500,127 억,,264479,N,N,0,N,00,N
20250411,150621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,855,-4,5,-0.47,12902355,15124,30.25,864,864,832,1116,602,859,853.10,1.04,0,-987,879,868,849,838,819,874,844,127,257,500,600,1,1,25453198,218,-0.78,1.99,12,0.06,-1094.00,430.00,1848,20240516,-53.73,761,20250321,12.35,1285,-33.46,20250211,761,12.35,20250321,1848,-53.73,20240516,761,12.35,20250321,0.00,Y,076610,500,127 억,,264479,N,N,0,N,00,N
20250411,140620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,854,-5,5,-0.58,10263171,12036,24.07,864,864,832,1116,602,859,852.71,1.04,0,-495,879,868,849,838,819,874,844,127,257,500,600,1,1,25453198,217,-0.78,1.99,12,0.05,-1094.00,430.00,1848,20240516,-53.79,761,20250321,12.22,1285,-33.54,20250211,761,12.22,20250321,1848,-53.79,20240516,761,12.22,20250321,0.00,Y,076610,500,127 억,,264479,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 20250414 160618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 860 5 2 0.58 24053532 28375 180.35 855 864 839 1111 599 855 847.70 1.04 0 -1331 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 219 -0.79 2.00 12 0.11 -1094.00 430.00 1848 20240516 -53.46 761 20250321 13.01 1285 -33.07 20250211 761 13.01 20250321 1848 -53.46 20240516 761 13.01 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
3 20250414 150623 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 858 3 2 0.35 22509626 26580 168.94 855 864 839 1111 599 855 846.86 1.04 0 -771 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 218 -0.78 2.00 12 0.10 -1094.00 430.00 1848 20240516 -53.57 761 20250321 12.75 1285 -33.23 20250211 761 12.75 20250321 1848 -53.57 20240516 761 12.75 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
4 20250414 140622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 860 5 2 0.58 21716558 25650 163.03 855 864 839 1111 599 855 846.65 1.04 0 -1149 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 219 -0.79 2.00 12 0.10 -1094.00 430.00 1848 20240516 -53.46 761 20250321 13.01 1285 -33.07 20250211 761 13.01 20250321 1848 -53.46 20240516 761 13.01 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
5 20250414 130622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 850 -5 5 -0.58 16434037 19463 123.71 855 864 839 1111 599 855 844.37 1.04 0 6 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 216 -0.78 1.98 12 0.08 -1094.00 430.00 1848 20240516 -54.00 761 20250321 11.70 1285 -33.85 20250211 761 11.70 20250321 1848 -54.00 20240516 761 11.70 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
6 20250414 120624 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 -9 5 -1.05 11838682 14035 89.21 855 864 839 1111 599 855 843.51 1.04 0 -74 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 215 -0.77 1.97 12 0.06 -1094.00 430.00 1848 20240516 -54.22 761 20250321 11.17 1285 -34.16 20250211 761 11.17 20250321 1848 -54.22 20240516 761 11.17 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
7 20250414 110620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 853 -2 5 -0.23 11475933 13609 86.50 855 864 839 1111 599 855 843.26 1.04 0 14 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 217 -0.78 1.98 12 0.05 -1094.00 430.00 1848 20240516 -53.84 761 20250321 12.09 1285 -33.62 20250211 761 12.09 20250321 1848 -53.84 20240516 761 12.09 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
8 20250414 100622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 859 4 2 0.47 764673 893 5.68 855 864 850 1111 599 855 856.30 1.04 0 -53 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 219 -0.79 2.00 12 0.00 -1094.00 430.00 1848 20240516 -53.52 761 20250321 12.88 1285 -33.15 20250211 761 12.88 20250321 1848 -53.52 20240516 761 12.88 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
9 20250414 090623 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 860 5 2 0.58 610989 713 4.53 855 864 855 1111 599 855 856.93 1.04 0 -62 882 868 850 836 818 859 827 127 256 500 590 1 1 25453198 219 -0.79 2.00 12 0.00 -1094.00 430.00 1848 20240516 -53.46 761 20250321 13.01 1285 -33.07 20250211 761 13.01 20250321 1848 -53.46 20240516 761 13.01 20250321 0.00 Y 076610 500 127 억 263652 N N 0 N 00 N
10 20250411 160615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 855 -4 5 -0.47 13423050 15733 31.47 864 864 832 1116 602 859 853.18 1.04 0 -988 879 868 849 838 819 874 844 127 257 500 600 1 1 25453198 218 -0.78 1.99 12 0.06 -1094.00 430.00 1848 20240516 -53.73 761 20250321 12.35 1285 -33.46 20250211 761 12.35 20250321 1848 -53.73 20240516 761 12.35 20250321 0.00 Y 076610 500 127 억 264479 N N 0 N 00 N
11 20250411 150621 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 855 -4 5 -0.47 12902355 15124 30.25 864 864 832 1116 602 859 853.10 1.04 0 -987 879 868 849 838 819 874 844 127 257 500 600 1 1 25453198 218 -0.78 1.99 12 0.06 -1094.00 430.00 1848 20240516 -53.73 761 20250321 12.35 1285 -33.46 20250211 761 12.35 20250321 1848 -53.73 20240516 761 12.35 20250321 0.00 Y 076610 500 127 억 264479 N N 0 N 00 N
12 20250411 140620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 854 -5 5 -0.58 10263171 12036 24.07 864 864 832 1116 602 859 852.71 1.04 0 -495 879 868 849 838 819 874 844 127 257 500 600 1 1 25453198 217 -0.78 1.99 12 0.05 -1094.00 430.00 1848 20240516 -53.79 761 20250321 12.22 1285 -33.54 20250211 761 12.22 20250321 1848 -53.79 20240516 761 12.22 20250321 0.00 Y 076610 500 127 억 264479 N N 0 N 00 N