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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1005,-10,5,-0.99,50393463,50698,159.57,1006,1023,960,1319,711,1015,993.99,0.80,0,-326,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,256,-18.96,0.63,12,0.20,-53.00,1598.00,1927,20240207,-47.85,816,20241210,23.16,1285,-21.79,20250211,925,8.65,20250123,1848,-45.62,20240516,816,23.16,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,150643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,-16,5,-1.58,45879757,46197,145.41,1006,1023,960,1319,711,1015,993.13,0.80,0,-401,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,254,-18.85,0.63,12,0.18,-53.00,1598.00,1927,20240207,-48.16,816,20241210,22.43,1285,-22.26,20250211,925,8.00,20250123,1848,-45.94,20240516,816,22.43,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,140640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1000,-15,5,-1.48,44831090,45148,142.10,1006,1023,960,1319,711,1015,992.98,0.80,0,-340,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,255,-18.87,0.63,12,0.18,-53.00,1598.00,1927,20240207,-48.11,816,20241210,22.55,1285,-22.18,20250211,925,8.11,20250123,1848,-45.89,20240516,816,22.55,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,130642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1004,-11,5,-1.08,44508004,44825,141.09,1006,1023,960,1319,711,1015,992.93,0.80,0,-340,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,256,-18.94,0.63,12,0.18,-53.00,1598.00,1927,20240207,-47.90,816,20241210,23.04,1285,-21.87,20250211,925,8.54,20250123,1848,-45.67,20240516,816,23.04,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,120641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1000,-15,5,-1.48,31643579,31813,100.13,1006,1023,960,1319,711,1015,994.67,0.80,0,2273,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,255,-18.87,0.63,12,0.12,-53.00,1598.00,1927,20240207,-48.11,816,20241210,22.55,1285,-22.18,20250211,925,8.11,20250123,1848,-45.89,20240516,816,22.55,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,110642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1014,-1,5,-0.10,26016578,26134,82.26,1006,1023,960,1319,711,1015,995.51,0.80,0,1915,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,258,-19.13,0.63,12,0.10,-53.00,1598.00,1927,20240207,-47.38,816,20241210,24.26,1285,-21.09,20250211,925,9.62,20250123,1848,-45.13,20240516,816,24.26,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,100641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1023,8,2,0.79,6805960,6733,21.19,1006,1023,1004,1319,711,1015,1010.84,0.80,0,1891,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,260,-19.30,0.64,12,0.03,-53.00,1598.00,1927,20240207,-46.91,816,20241210,25.37,1285,-20.39,20250211,925,10.59,20250123,1848,-44.64,20240516,816,25.37,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250219,090643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1020,5,2,0.49,4639734,4613,14.52,1006,1020,1004,1319,711,1015,1005.80,0.80,0,2442,1069,1041,1001,973,933,1056,988,127,304,500,710,1,1,25453198,260,-19.25,0.64,12,0.02,-53.00,1598.00,1927,20240207,-47.07,816,20241210,25.00,1285,-20.62,20250211,925,10.27,20250123,1848,-44.81,20240516,816,25.00,20241210,0.03,N,076610,500,127 억,,203494,N,N,0,N,00,N
20250218,160640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1015,-8,5,-0.78,32192752,31770,59.35,1014,1029,961,1329,717,1023,1013.31,0.79,0,1588,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,258,-19.15,0.64,12,0.12,-53.00,1598.00,1927,20240207,-47.33,816,20241210,24.39,1285,-21.01,20250211,925,9.73,20250123,1848,-45.08,20240516,816,24.39,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,150641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1020,-3,5,-0.29,30298378,29907,55.87,1014,1029,961,1329,717,1023,1013.09,0.79,0,2025,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.25,0.64,12,0.12,-53.00,1598.00,1927,20240207,-47.07,816,20241210,25.00,1285,-20.62,20250211,925,10.27,20250123,1848,-44.81,20240516,816,25.00,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,140641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1020,-3,5,-0.29,25344097,25040,46.78,1014,1029,961,1329,717,1023,1012.14,0.79,0,1713,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.25,0.64,12,0.10,-53.00,1598.00,1927,20240207,-47.07,816,20241210,25.00,1285,-20.62,20250211,925,10.27,20250123,1848,-44.81,20240516,816,25.00,20241210,0.03,N,076610,500,127 억,,201906,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 20250219 160642 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1005 -10 5 -0.99 50393463 50698 159.57 1006 1023 960 1319 711 1015 993.99 0.80 0 -326 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 256 -18.96 0.63 12 0.20 -53.00 1598.00 1927 20240207 -47.85 816 20241210 23.16 1285 -21.79 20250211 925 8.65 20250123 1848 -45.62 20240516 816 23.16 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
3 20250219 150643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 999 -16 5 -1.58 45879757 46197 145.41 1006 1023 960 1319 711 1015 993.13 0.80 0 -401 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 254 -18.85 0.63 12 0.18 -53.00 1598.00 1927 20240207 -48.16 816 20241210 22.43 1285 -22.26 20250211 925 8.00 20250123 1848 -45.94 20240516 816 22.43 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
4 20250219 140640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1000 -15 5 -1.48 44831090 45148 142.10 1006 1023 960 1319 711 1015 992.98 0.80 0 -340 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 255 -18.87 0.63 12 0.18 -53.00 1598.00 1927 20240207 -48.11 816 20241210 22.55 1285 -22.18 20250211 925 8.11 20250123 1848 -45.89 20240516 816 22.55 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
5 20250219 130642 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1004 -11 5 -1.08 44508004 44825 141.09 1006 1023 960 1319 711 1015 992.93 0.80 0 -340 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 256 -18.94 0.63 12 0.18 -53.00 1598.00 1927 20240207 -47.90 816 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 203494 N N 0 N 00 N
6 20250219 120641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1000 -15 5 -1.48 31643579 31813 100.13 1006 1023 960 1319 711 1015 994.67 0.80 0 2273 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 255 -18.87 0.63 12 0.12 -53.00 1598.00 1927 20240207 -48.11 816 20241210 22.55 1285 -22.18 20250211 925 8.11 20250123 1848 -45.89 20240516 816 22.55 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
7 20250219 110642 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1014 -1 5 -0.10 26016578 26134 82.26 1006 1023 960 1319 711 1015 995.51 0.80 0 1915 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 258 -19.13 0.63 12 0.10 -53.00 1598.00 1927 20240207 -47.38 816 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 203494 N N 0 N 00 N
8 20250219 100641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1023 8 2 0.79 6805960 6733 21.19 1006 1023 1004 1319 711 1015 1010.84 0.80 0 1891 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 260 -19.30 0.64 12 0.03 -53.00 1598.00 1927 20240207 -46.91 816 20241210 25.37 1285 -20.39 20250211 925 10.59 20250123 1848 -44.64 20240516 816 25.37 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
9 20250219 090643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1020 5 2 0.49 4639734 4613 14.52 1006 1020 1004 1319 711 1015 1005.80 0.80 0 2442 1069 1041 1001 973 933 1056 988 127 304 500 710 1 1 25453198 260 -19.25 0.64 12 0.02 -53.00 1598.00 1927 20240207 -47.07 816 20241210 25.00 1285 -20.62 20250211 925 10.27 20250123 1848 -44.81 20240516 816 25.00 20241210 0.03 N 076610 500 127 억 203494 N N 0 N 00 N
10 20250218 160640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1015 -8 5 -0.78 32192752 31770 59.35 1014 1029 961 1329 717 1023 1013.31 0.79 0 1588 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 258 -19.15 0.64 12 0.12 -53.00 1598.00 1927 20240207 -47.33 816 20241210 24.39 1285 -21.01 20250211 925 9.73 20250123 1848 -45.08 20240516 816 24.39 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
11 20250218 150641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1020 -3 5 -0.29 30298378 29907 55.87 1014 1029 961 1329 717 1023 1013.09 0.79 0 2025 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.25 0.64 12 0.12 -53.00 1598.00 1927 20240207 -47.07 816 20241210 25.00 1285 -20.62 20250211 925 10.27 20250123 1848 -44.81 20240516 816 25.00 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
12 20250218 140641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1020 -3 5 -0.29 25344097 25040 46.78 1014 1029 961 1329 717 1023 1012.14 0.79 0 1713 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.25 0.64 12 0.10 -53.00 1598.00 1927 20240207 -47.07 816 20241210 25.00 1285 -20.62 20250211 925 10.27 20250123 1848 -44.81 20240516 816 25.00 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N