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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,6,2,0.69,28132437,31899,75.32,877,894,863,1133,611,872,881.92,0.67,0,1125,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,223,-16.57,0.55,12,0.13,-53.00,1598.00,1848,20240516,-52.49,816,20241210,7.60,1285,-31.67,20250211,841,4.40,20250228,1848,-52.49,20240516,816,7.60,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,150619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,882,10,2,1.15,26600165,30155,71.20,877,894,863,1133,611,872,882.11,0.67,0,1200,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.64,0.55,12,0.12,-53.00,1598.00,1848,20240516,-52.27,816,20241210,8.09,1285,-31.36,20250211,841,4.88,20250228,1848,-52.27,20240516,816,8.09,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,140618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,7,2,0.80,25874636,29330,69.25,877,894,863,1133,611,872,882.19,0.67,0,1192,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.58,0.55,12,0.12,-53.00,1598.00,1848,20240516,-52.44,816,20241210,7.72,1285,-31.60,20250211,841,4.52,20250228,1848,-52.44,20240516,816,7.72,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,130620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,6,2,0.69,23579792,26714,63.07,877,894,863,1133,611,872,882.68,0.67,0,1139,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,223,-16.57,0.55,12,0.10,-53.00,1598.00,1848,20240516,-52.49,816,20241210,7.60,1285,-31.67,20250211,841,4.40,20250228,1848,-52.49,20240516,816,7.60,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,120618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,890,18,2,2.06,19363258,21939,51.80,877,894,863,1133,611,872,882.60,0.67,0,1565,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,227,-16.79,0.56,12,0.09,-53.00,1598.00,1848,20240516,-51.84,816,20241210,9.07,1285,-30.74,20250211,841,5.83,20250228,1848,-51.84,20240516,816,9.07,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,110616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,7,2,0.80,15794636,17933,42.34,877,893,863,1133,611,872,880.76,0.67,0,2141,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.58,0.55,12,0.07,-53.00,1598.00,1848,20240516,-52.44,816,20241210,7.72,1285,-31.60,20250211,841,4.52,20250228,1848,-52.44,20240516,816,7.72,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,100618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,890,18,2,2.06,4577645,5249,12.39,877,890,863,1133,611,872,872.10,0.67,0,357,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,227,-16.79,0.56,12,0.02,-53.00,1598.00,1848,20240516,-51.84,816,20241210,9.07,1285,-30.74,20250211,841,5.83,20250228,1848,-51.84,20240516,816,9.07,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250306,090622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,8,2,0.92,901881,1027,2.42,877,880,877,1133,611,872,878.17,0.67,0,-86,914,893,874,853,834,883,843,127,261,500,610,1,1,25453198,224,-16.60,0.55,12,0.00,-53.00,1598.00,1848,20240516,-52.38,816,20241210,7.84,1285,-31.52,20250211,841,4.64,20250228,1848,-52.38,20240516,816,7.84,20241210,0.03,N,076610,500,127 억,,170002,N,N,0,N,00,N
20250305,160612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,872,-10,5,-1.13,37084631,42353,76.80,882,895,855,1146,618,882,875.61,0.63,0,8764,910,895,875,860,840,903,868,127,264,500,610,1,1,25453198,222,-16.45,0.55,12,0.17,-53.00,1598.00,1848,20240516,-52.81,816,20241210,6.86,1285,-32.14,20250211,841,3.69,20250228,1848,-52.81,20240516,816,6.86,20241210,0.03,N,076610,500,127 억,,161351,N,N,0,N,00,N
20250305,150615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,878,-4,5,-0.45,36131360,41261,74.82,882,895,855,1146,618,882,875.68,0.63,0,9318,910,895,875,860,840,903,868,127,264,500,610,1,1,25453198,223,-16.57,0.55,12,0.16,-53.00,1598.00,1848,20240516,-52.49,816,20241210,7.60,1285,-31.67,20250211,841,4.40,20250228,1848,-52.49,20240516,816,7.60,20241210,0.03,N,076610,500,127 억,,161351,N,N,0,N,00,N
20250305,140613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,877,-5,5,-0.57,35577629,40630,73.67,882,895,855,1146,618,882,875.65,0.63,0,9318,910,895,875,860,840,903,868,127,264,500,610,1,1,25453198,223,-16.55,0.55,12,0.16,-53.00,1598.00,1848,20240516,-52.54,816,20241210,7.48,1285,-31.75,20250211,841,4.28,20250228,1848,-52.54,20240516,816,7.48,20241210,0.03,N,076610,500,127 억,,161351,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 20250306 160620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 878 6 2 0.69 28132437 31899 75.32 877 894 863 1133 611 872 881.92 0.67 0 1125 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 223 -16.57 0.55 12 0.13 -53.00 1598.00 1848 20240516 -52.49 816 20241210 7.60 1285 -31.67 20250211 841 4.40 20250228 1848 -52.49 20240516 816 7.60 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
3 20250306 150619 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 882 10 2 1.15 26600165 30155 71.20 877 894 863 1133 611 872 882.11 0.67 0 1200 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 224 -16.64 0.55 12 0.12 -53.00 1598.00 1848 20240516 -52.27 816 20241210 8.09 1285 -31.36 20250211 841 4.88 20250228 1848 -52.27 20240516 816 8.09 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
4 20250306 140618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 7 2 0.80 25874636 29330 69.25 877 894 863 1133 611 872 882.19 0.67 0 1192 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 224 -16.58 0.55 12 0.12 -53.00 1598.00 1848 20240516 -52.44 816 20241210 7.72 1285 -31.60 20250211 841 4.52 20250228 1848 -52.44 20240516 816 7.72 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
5 20250306 130620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 878 6 2 0.69 23579792 26714 63.07 877 894 863 1133 611 872 882.68 0.67 0 1139 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 223 -16.57 0.55 12 0.10 -53.00 1598.00 1848 20240516 -52.49 816 20241210 7.60 1285 -31.67 20250211 841 4.40 20250228 1848 -52.49 20240516 816 7.60 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
6 20250306 120618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 890 18 2 2.06 19363258 21939 51.80 877 894 863 1133 611 872 882.60 0.67 0 1565 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 227 -16.79 0.56 12 0.09 -53.00 1598.00 1848 20240516 -51.84 816 20241210 9.07 1285 -30.74 20250211 841 5.83 20250228 1848 -51.84 20240516 816 9.07 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
7 20250306 110616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 7 2 0.80 15794636 17933 42.34 877 893 863 1133 611 872 880.76 0.67 0 2141 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 224 -16.58 0.55 12 0.07 -53.00 1598.00 1848 20240516 -52.44 816 20241210 7.72 1285 -31.60 20250211 841 4.52 20250228 1848 -52.44 20240516 816 7.72 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
8 20250306 100618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 890 18 2 2.06 4577645 5249 12.39 877 890 863 1133 611 872 872.10 0.67 0 357 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 227 -16.79 0.56 12 0.02 -53.00 1598.00 1848 20240516 -51.84 816 20241210 9.07 1285 -30.74 20250211 841 5.83 20250228 1848 -51.84 20240516 816 9.07 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
9 20250306 090622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 880 8 2 0.92 901881 1027 2.42 877 880 877 1133 611 872 878.17 0.67 0 -86 914 893 874 853 834 883 843 127 261 500 610 1 1 25453198 224 -16.60 0.55 12 0.00 -53.00 1598.00 1848 20240516 -52.38 816 20241210 7.84 1285 -31.52 20250211 841 4.64 20250228 1848 -52.38 20240516 816 7.84 20241210 0.03 N 076610 500 127 억 170002 N N 0 N 00 N
10 20250305 160612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 872 -10 5 -1.13 37084631 42353 76.80 882 895 855 1146 618 882 875.61 0.63 0 8764 910 895 875 860 840 903 868 127 264 500 610 1 1 25453198 222 -16.45 0.55 12 0.17 -53.00 1598.00 1848 20240516 -52.81 816 20241210 6.86 1285 -32.14 20250211 841 3.69 20250228 1848 -52.81 20240516 816 6.86 20241210 0.03 N 076610 500 127 억 161351 N N 0 N 00 N
11 20250305 150615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 878 -4 5 -0.45 36131360 41261 74.82 882 895 855 1146 618 882 875.68 0.63 0 9318 910 895 875 860 840 903 868 127 264 500 610 1 1 25453198 223 -16.57 0.55 12 0.16 -53.00 1598.00 1848 20240516 -52.49 816 20241210 7.60 1285 -31.67 20250211 841 4.40 20250228 1848 -52.49 20240516 816 7.60 20241210 0.03 N 076610 500 127 억 161351 N N 0 N 00 N
12 20250305 140613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 877 -5 5 -0.57 35577629 40630 73.67 882 895 855 1146 618 882 875.65 0.63 0 9318 910 895 875 860 840 903 868 127 264 500 610 1 1 25453198 223 -16.55 0.55 12 0.16 -53.00 1598.00 1848 20240516 -52.54 816 20241210 7.48 1285 -31.75 20250211 841 4.28 20250228 1848 -52.54 20240516 816 7.48 20241210 0.03 N 076610 500 127 억 161351 N N 0 N 00 N