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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,0,3,0.00,43530775,51857,121.02,837,848,837,1088,586,837,839.44,0.58,0,13716,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,213,-15.79,0.52,12,0.20,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,150635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,6,2,0.72,37484847,44648,104.19,837,848,837,1088,586,837,839.56,0.58,0,13428,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.91,0.53,12,0.18,-53.00,1598.00,1848,20240516,-54.38,806,20250311,4.59,1285,-34.40,20250211,806,4.59,20250311,1848,-54.38,20240516,806,4.59,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,140634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,6,2,0.72,36659618,43669,101.91,837,848,837,1088,586,837,839.49,0.58,0,13383,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.91,0.53,12,0.17,-53.00,1598.00,1848,20240516,-54.38,806,20250311,4.59,1285,-34.40,20250211,806,4.59,20250311,1848,-54.38,20240516,806,4.59,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,130634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,844,7,2,0.84,30733010,36637,85.50,837,848,837,1088,586,837,838.85,0.58,0,6753,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.92,0.53,12,0.14,-53.00,1598.00,1848,20240516,-54.33,806,20250311,4.71,1285,-34.32,20250211,806,4.71,20250311,1848,-54.33,20240516,806,4.71,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,120634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,8,2,0.96,30672406,36565,85.33,837,848,837,1088,586,837,838.85,0.58,0,6747,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.94,0.53,12,0.14,-53.00,1598.00,1848,20240516,-54.27,806,20250311,4.84,1285,-34.24,20250211,806,4.84,20250311,1848,-54.27,20240516,806,4.84,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,110633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,844,7,2,0.84,29680801,35390,82.59,837,848,837,1088,586,837,838.68,0.58,0,6759,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.92,0.53,12,0.14,-53.00,1598.00,1848,20240516,-54.33,806,20250311,4.71,1285,-34.32,20250211,806,4.71,20250311,1848,-54.33,20240516,806,4.71,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,100633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,9,2,1.08,12717337,15130,35.31,837,848,837,1088,586,837,840.54,0.58,0,6433,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,215,-15.96,0.53,12,0.06,-53.00,1598.00,1848,20240516,-54.22,806,20250311,4.96,1285,-34.16,20250211,806,4.96,20250311,1848,-54.22,20240516,806,4.96,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250313,090635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,839,2,2,0.24,994963,1187,2.77,837,839,837,1088,586,837,838.22,0.58,0,-68,856,846,838,828,820,842,824,127,251,500,580,1,1,25453198,214,-15.83,0.53,12,0.00,-53.00,1598.00,1848,20240516,-54.60,806,20250311,4.09,1285,-34.71,20250211,806,4.09,20250311,1848,-54.60,20240516,806,4.09,20250311,0.03,N,076610,500,127 억,,148787,N,N,0,N,00,N
20250312,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,-11,5,-1.30,35898310,42851,88.53,842,848,830,1102,594,848,837.75,0.62,0,-9404,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.79,0.52,12,0.17,-53.00,1598.00,1848,20240516,-54.71,806,20250311,3.85,1285,-34.86,20250211,806,3.85,20250311,1848,-54.71,20240516,806,3.85,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,150632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-13,5,-1.53,33068689,39470,81.54,842,848,830,1102,594,848,837.82,0.62,0,-9198,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.75,0.52,12,0.16,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,158130,N,N,0,N,00,N
20250312,140631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,-13,5,-1.53,31115090,37138,76.73,842,848,830,1102,594,848,837.82,0.62,0,-9292,901,874,840,813,779,857,796,127,254,500,590,1,1,25453198,213,-15.75,0.52,12,0.15,-53.00,1598.00,1848,20240516,-54.82,806,20250311,3.60,1285,-35.02,20250211,806,3.60,20250311,1848,-54.82,20240516,806,3.60,20250311,0.03,N,076610,500,127 억,,158130,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 20250313 160633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 837 0 3 0.00 43530775 51857 121.02 837 848 837 1088 586 837 839.44 0.58 0 13716 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 213 -15.79 0.52 12 0.20 -53.00 1598.00 1848 20240516 -54.71 806 20250311 3.85 1285 -34.86 20250211 806 3.85 20250311 1848 -54.71 20240516 806 3.85 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
3 20250313 150635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 843 6 2 0.72 37484847 44648 104.19 837 848 837 1088 586 837 839.56 0.58 0 13428 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.91 0.53 12 0.18 -53.00 1598.00 1848 20240516 -54.38 806 20250311 4.59 1285 -34.40 20250211 806 4.59 20250311 1848 -54.38 20240516 806 4.59 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
4 20250313 140634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 843 6 2 0.72 36659618 43669 101.91 837 848 837 1088 586 837 839.49 0.58 0 13383 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.91 0.53 12 0.17 -53.00 1598.00 1848 20240516 -54.38 806 20250311 4.59 1285 -34.40 20250211 806 4.59 20250311 1848 -54.38 20240516 806 4.59 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
5 20250313 130634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 844 7 2 0.84 30733010 36637 85.50 837 848 837 1088 586 837 838.85 0.58 0 6753 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.92 0.53 12 0.14 -53.00 1598.00 1848 20240516 -54.33 806 20250311 4.71 1285 -34.32 20250211 806 4.71 20250311 1848 -54.33 20240516 806 4.71 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
6 20250313 120634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 8 2 0.96 30672406 36565 85.33 837 848 837 1088 586 837 838.85 0.58 0 6747 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.94 0.53 12 0.14 -53.00 1598.00 1848 20240516 -54.27 806 20250311 4.84 1285 -34.24 20250211 806 4.84 20250311 1848 -54.27 20240516 806 4.84 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
7 20250313 110633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 844 7 2 0.84 29680801 35390 82.59 837 848 837 1088 586 837 838.68 0.58 0 6759 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.92 0.53 12 0.14 -53.00 1598.00 1848 20240516 -54.33 806 20250311 4.71 1285 -34.32 20250211 806 4.71 20250311 1848 -54.33 20240516 806 4.71 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
8 20250313 100633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 9 2 1.08 12717337 15130 35.31 837 848 837 1088 586 837 840.54 0.58 0 6433 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 215 -15.96 0.53 12 0.06 -53.00 1598.00 1848 20240516 -54.22 806 20250311 4.96 1285 -34.16 20250211 806 4.96 20250311 1848 -54.22 20240516 806 4.96 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
9 20250313 090635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 839 2 2 0.24 994963 1187 2.77 837 839 837 1088 586 837 838.22 0.58 0 -68 856 846 838 828 820 842 824 127 251 500 580 1 1 25453198 214 -15.83 0.53 12 0.00 -53.00 1598.00 1848 20240516 -54.60 806 20250311 4.09 1285 -34.71 20250211 806 4.09 20250311 1848 -54.60 20240516 806 4.09 20250311 0.03 N 076610 500 127 억 148787 N N 0 N 00 N
10 20250312 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 837 -11 5 -1.30 35898310 42851 88.53 842 848 830 1102 594 848 837.75 0.62 0 -9404 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.79 0.52 12 0.17 -53.00 1598.00 1848 20240516 -54.71 806 20250311 3.85 1285 -34.86 20250211 806 3.85 20250311 1848 -54.71 20240516 806 3.85 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
11 20250312 150632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 -13 5 -1.53 33068689 39470 81.54 842 848 830 1102 594 848 837.82 0.62 0 -9198 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.75 0.52 12 0.16 -53.00 1598.00 1848 20240516 -54.82 806 20250311 3.60 1285 -35.02 20250211 806 3.60 20250311 1848 -54.82 20240516 806 3.60 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N
12 20250312 140631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 835 -13 5 -1.53 31115090 37138 76.73 842 848 830 1102 594 848 837.82 0.62 0 -9292 901 874 840 813 779 857 796 127 254 500 590 1 1 25453198 213 -15.75 0.52 12 0.15 -53.00 1598.00 1848 20240516 -54.82 806 20250311 3.60 1285 -35.02 20250211 806 3.60 20250311 1848 -54.82 20240516 806 3.60 20250311 0.03 N 076610 500 127 억 158130 N N 0 N 00 N