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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160702,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,813,5,2,0.62,32585424,41236,78.72,761,813,761,1050,566,808,790.22,0.64,0,-6304,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,207,-15.34,0.51,12,0.16,-53.00,1598.00,1848,20240516,-56.01,761,20250321,6.83,1285,-36.73,20250211,761,6.83,20250321,1848,-56.01,20240516,761,6.83,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,150646,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,810,2,2,0.25,31456351,39843,76.06,761,810,761,1050,566,808,789.51,0.64,0,-6217,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,206,-15.28,0.51,12,0.16,-53.00,1598.00,1848,20240516,-56.17,761,20250321,6.44,1285,-36.96,20250211,761,6.44,20250321,1848,-56.17,20240516,761,6.44,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,140646,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,810,2,2,0.25,31415851,39793,75.96,761,810,761,1050,566,808,789.48,0.64,0,-6217,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,206,-15.28,0.51,12,0.16,-53.00,1598.00,1848,20240516,-56.17,761,20250321,6.44,1285,-36.96,20250211,761,6.44,20250321,1848,-56.17,20240516,761,6.44,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,130647,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,808,0,3,0.00,30249058,38349,73.20,761,810,761,1050,566,808,788.78,0.64,0,-6445,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,206,-15.25,0.51,12,0.15,-53.00,1598.00,1848,20240516,-56.28,761,20250321,6.18,1285,-37.12,20250211,761,6.18,20250321,1848,-56.28,20240516,761,6.18,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,120648,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,808,0,3,0.00,30102717,38167,72.86,761,810,761,1050,566,808,788.71,0.64,0,-6445,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,206,-15.25,0.51,12,0.15,-53.00,1598.00,1848,20240516,-56.28,761,20250321,6.18,1285,-37.12,20250211,761,6.18,20250321,1848,-56.28,20240516,761,6.18,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,110647,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,808,0,3,0.00,30085006,38145,72.82,761,810,761,1050,566,808,788.70,0.64,0,-6445,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,206,-15.25,0.51,12,0.15,-53.00,1598.00,1848,20240516,-56.28,761,20250321,6.18,1285,-37.12,20250211,761,6.18,20250321,1848,-56.28,20240516,761,6.18,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,100647,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,800,-8,5,-0.99,25658646,32578,62.19,761,810,761,1050,566,808,787.61,0.64,0,-5980,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,204,-15.09,0.50,12,0.13,-53.00,1598.00,1848,20240516,-56.71,761,20250321,5.12,1285,-37.74,20250211,761,5.12,20250321,1848,-56.71,20240516,761,5.12,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250321,090650,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,768,-40,5,-4.95,7501896,9734,18.58,761,792,761,1050,566,808,770.69,0.64,0,-52,866,837,817,788,768,827,778,127,242,500,560,1,1,25453198,195,-14.49,0.48,12,0.04,-53.00,1598.00,1848,20240516,-58.44,761,20250321,0.92,1285,-40.23,20250211,761,0.92,20250321,1848,-58.44,20240516,761,0.92,20250321,0.03,N,076610,500,127 억,,163880,N,N,0,N,00,N
20250320,160939,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,808,-17,5,-2.06,42770901,52272,112.61,825,846,797,1072,578,825,818.24,0.70,0,-3452,847,835,830,818,813,833,816,127,247,500,570,1,1,25453198,206,-15.25,0.51,12,0.21,-53.00,1598.00,1848,20240516,-56.28,797,20250320,1.38,1285,-37.12,20250211,797,1.38,20250320,1848,-56.28,20240516,797,1.38,20250320,0.03,N,076610,500,127 억,,177332,N,N,0,N,00,N
20250320,150646,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,806,-19,5,-2.30,27388885,33092,71.29,825,846,806,1072,578,825,827.66,0.70,0,-2515,847,835,830,818,813,833,816,127,247,500,570,1,1,25453198,205,-15.21,0.50,12,0.13,-53.00,1598.00,1848,20240516,-56.39,806,20250320,0.00,1285,-37.28,20250211,806,0.00,20250320,1848,-56.39,20240516,806,0.00,20250320,0.03,N,076610,500,127 억,,177332,N,N,0,N,00,N
20250320,140648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,818,-7,5,-0.85,23670241,28520,61.44,825,846,818,1072,578,825,829.95,0.70,0,-2077,847,835,830,818,813,833,816,127,247,500,570,1,1,25453198,208,-15.43,0.51,12,0.11,-53.00,1598.00,1848,20240516,-55.74,806,20250311,1.49,1285,-36.34,20250211,806,1.49,20250311,1848,-55.74,20240516,806,1.49,20250311,0.03,N,076610,500,127 억,,177332,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 20250321 160702 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 813 5 2 0.62 32585424 41236 78.72 761 813 761 1050 566 808 790.22 0.64 0 -6304 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 207 -15.34 0.51 12 0.16 -53.00 1598.00 1848 20240516 -56.01 761 20250321 6.83 1285 -36.73 20250211 761 6.83 20250321 1848 -56.01 20240516 761 6.83 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
3 20250321 150646 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 810 2 2 0.25 31456351 39843 76.06 761 810 761 1050 566 808 789.51 0.64 0 -6217 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 206 -15.28 0.51 12 0.16 -53.00 1598.00 1848 20240516 -56.17 761 20250321 6.44 1285 -36.96 20250211 761 6.44 20250321 1848 -56.17 20240516 761 6.44 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
4 20250321 140646 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 810 2 2 0.25 31415851 39793 75.96 761 810 761 1050 566 808 789.48 0.64 0 -6217 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 206 -15.28 0.51 12 0.16 -53.00 1598.00 1848 20240516 -56.17 761 20250321 6.44 1285 -36.96 20250211 761 6.44 20250321 1848 -56.17 20240516 761 6.44 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
5 20250321 130647 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 808 0 3 0.00 30249058 38349 73.20 761 810 761 1050 566 808 788.78 0.64 0 -6445 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 206 -15.25 0.51 12 0.15 -53.00 1598.00 1848 20240516 -56.28 761 20250321 6.18 1285 -37.12 20250211 761 6.18 20250321 1848 -56.28 20240516 761 6.18 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
6 20250321 120648 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 808 0 3 0.00 30102717 38167 72.86 761 810 761 1050 566 808 788.71 0.64 0 -6445 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 206 -15.25 0.51 12 0.15 -53.00 1598.00 1848 20240516 -56.28 761 20250321 6.18 1285 -37.12 20250211 761 6.18 20250321 1848 -56.28 20240516 761 6.18 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
7 20250321 110647 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 808 0 3 0.00 30085006 38145 72.82 761 810 761 1050 566 808 788.70 0.64 0 -6445 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 206 -15.25 0.51 12 0.15 -53.00 1598.00 1848 20240516 -56.28 761 20250321 6.18 1285 -37.12 20250211 761 6.18 20250321 1848 -56.28 20240516 761 6.18 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
8 20250321 100647 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 800 -8 5 -0.99 25658646 32578 62.19 761 810 761 1050 566 808 787.61 0.64 0 -5980 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 204 -15.09 0.50 12 0.13 -53.00 1598.00 1848 20240516 -56.71 761 20250321 5.12 1285 -37.74 20250211 761 5.12 20250321 1848 -56.71 20240516 761 5.12 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
9 20250321 090650 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 768 -40 5 -4.95 7501896 9734 18.58 761 792 761 1050 566 808 770.69 0.64 0 -52 866 837 817 788 768 827 778 127 242 500 560 1 1 25453198 195 -14.49 0.48 12 0.04 -53.00 1598.00 1848 20240516 -58.44 761 20250321 0.92 1285 -40.23 20250211 761 0.92 20250321 1848 -58.44 20240516 761 0.92 20250321 0.03 N 076610 500 127 억 163880 N N 0 N 00 N
10 20250320 160939 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 808 -17 5 -2.06 42770901 52272 112.61 825 846 797 1072 578 825 818.24 0.70 0 -3452 847 835 830 818 813 833 816 127 247 500 570 1 1 25453198 206 -15.25 0.51 12 0.21 -53.00 1598.00 1848 20240516 -56.28 797 20250320 1.38 1285 -37.12 20250211 797 1.38 20250320 1848 -56.28 20240516 797 1.38 20250320 0.03 N 076610 500 127 억 177332 N N 0 N 00 N
11 20250320 150646 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 806 -19 5 -2.30 27388885 33092 71.29 825 846 806 1072 578 825 827.66 0.70 0 -2515 847 835 830 818 813 833 816 127 247 500 570 1 1 25453198 205 -15.21 0.50 12 0.13 -53.00 1598.00 1848 20240516 -56.39 806 20250320 0.00 1285 -37.28 20250211 806 0.00 20250320 1848 -56.39 20240516 806 0.00 20250320 0.03 N 076610 500 127 억 177332 N N 0 N 00 N
12 20250320 140648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 818 -7 5 -0.85 23670241 28520 61.44 825 846 818 1072 578 825 829.95 0.70 0 -2077 847 835 830 818 813 833 816 127 247 500 570 1 1 25453198 208 -15.43 0.51 12 0.11 -53.00 1598.00 1848 20240516 -55.74 806 20250311 1.49 1285 -36.34 20250211 806 1.49 20250311 1848 -55.74 20240516 806 1.49 20250311 0.03 N 076610 500 127 억 177332 N N 0 N 00 N