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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,-2,5,-0.20,23419651,23158,43.26,1014,1029,961,1329,717,1023,1011.30,0.79,0,1488,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.26,0.64,12,0.09,-53.00,1598.00,1927,20240207,-47.02,816,20241210,25.12,1285,-20.54,20250211,925,10.38,20250123,1848,-44.75,20240516,816,25.12,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,120640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1025,2,2,0.20,21562407,21343,39.87,1014,1028,961,1329,717,1023,1010.28,0.79,0,1370,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,261,-19.34,0.64,12,0.08,-53.00,1598.00,1927,20240207,-46.81,816,20241210,25.61,1285,-20.23,20250211,925,10.81,20250123,1848,-44.53,20240516,816,25.61,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,110639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,-2,5,-0.20,20899076,20692,38.66,1014,1023,961,1329,717,1023,1010.01,0.79,0,1304,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.26,0.64,12,0.08,-53.00,1598.00,1927,20240207,-47.02,816,20241210,25.12,1285,-20.54,20250211,925,10.38,20250123,1848,-44.75,20240516,816,25.12,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,100639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,-2,5,-0.20,19763266,19576,36.57,1014,1023,961,1329,717,1023,1009.57,0.79,0,1317,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.26,0.64,12,0.08,-53.00,1598.00,1927,20240207,-47.02,816,20241210,25.12,1285,-20.54,20250211,925,10.38,20250123,1848,-44.75,20240516,816,25.12,20241210,0.03,N,076610,500,127 억,,201906,N,N,0,N,00,N
20250218,090641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1023,0,3,0.00,1722516,1690,3.16,1014,1023,1014,1329,717,1023,1019.24,0.79,0,-31,1101,1062,1041,1002,981,1051,991,127,306,500,710,1,1,25453198,260,-19.30,0.64,12,0.01,-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,,201906,N,N,0,N,00,N
20250217,160639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1023,-17,5,-1.63,55283722,53525,47.33,1039,1080,1020,1352,728,1040,1032.89,0.79,0,1065,1130,1085,1060,1015,990,1072,1002,127,312,500,720,1,1,25453198,260,-19.30,0.64,12,0.21,-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,,200796,N,N,0,N,00,N
20250217,150638,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1041,1,2,0.10,37855959,36521,32.29,1039,1080,1020,1352,728,1040,1036.55,0.79,0,210,1130,1085,1060,1015,990,1072,1002,127,312,500,720,1,1,25453198,265,-19.64,0.65,12,0.14,-53.00,1598.00,1927,20240207,-45.98,816,20241210,27.57,1285,-18.99,20250211,925,12.54,20250123,1848,-43.67,20240516,816,27.57,20241210,0.03,N,076610,500,127 억,,200796,N,N,0,N,00,N
20250217,140637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1033,-7,5,-0.67,28730045,27719,24.51,1039,1080,1020,1352,728,1040,1036.47,0.79,0,2603,1130,1085,1060,1015,990,1072,1002,127,312,500,720,1,1,25453198,263,-19.49,0.65,12,0.11,-53.00,1598.00,1927,20240207,-46.39,816,20241210,26.59,1285,-19.61,20250211,925,11.68,20250123,1848,-44.10,20240516,816,26.59,20241210,0.03,N,076610,500,127 억,,200796,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 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
3 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
4 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
5 20250218 130639 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1021 -2 5 -0.20 23419651 23158 43.26 1014 1029 961 1329 717 1023 1011.30 0.79 0 1488 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.26 0.64 12 0.09 -53.00 1598.00 1927 20240207 -47.02 816 20241210 25.12 1285 -20.54 20250211 925 10.38 20250123 1848 -44.75 20240516 816 25.12 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
6 20250218 120640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1025 2 2 0.20 21562407 21343 39.87 1014 1028 961 1329 717 1023 1010.28 0.79 0 1370 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 261 -19.34 0.64 12 0.08 -53.00 1598.00 1927 20240207 -46.81 816 20241210 25.61 1285 -20.23 20250211 925 10.81 20250123 1848 -44.53 20240516 816 25.61 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
7 20250218 110639 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1021 -2 5 -0.20 20899076 20692 38.66 1014 1023 961 1329 717 1023 1010.01 0.79 0 1304 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.26 0.64 12 0.08 -53.00 1598.00 1927 20240207 -47.02 816 20241210 25.12 1285 -20.54 20250211 925 10.38 20250123 1848 -44.75 20240516 816 25.12 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
8 20250218 100639 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1021 -2 5 -0.20 19763266 19576 36.57 1014 1023 961 1329 717 1023 1009.57 0.79 0 1317 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.26 0.64 12 0.08 -53.00 1598.00 1927 20240207 -47.02 816 20241210 25.12 1285 -20.54 20250211 925 10.38 20250123 1848 -44.75 20240516 816 25.12 20241210 0.03 N 076610 500 127 억 201906 N N 0 N 00 N
9 20250218 090641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1023 0 3 0.00 1722516 1690 3.16 1014 1023 1014 1329 717 1023 1019.24 0.79 0 -31 1101 1062 1041 1002 981 1051 991 127 306 500 710 1 1 25453198 260 -19.30 0.64 12 0.01 -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 201906 N N 0 N 00 N
10 20250217 160639 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1023 -17 5 -1.63 55283722 53525 47.33 1039 1080 1020 1352 728 1040 1032.89 0.79 0 1065 1130 1085 1060 1015 990 1072 1002 127 312 500 720 1 1 25453198 260 -19.30 0.64 12 0.21 -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 200796 N N 0 N 00 N
11 20250217 150638 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1041 1 2 0.10 37855959 36521 32.29 1039 1080 1020 1352 728 1040 1036.55 0.79 0 210 1130 1085 1060 1015 990 1072 1002 127 312 500 720 1 1 25453198 265 -19.64 0.65 12 0.14 -53.00 1598.00 1927 20240207 -45.98 816 20241210 27.57 1285 -18.99 20250211 925 12.54 20250123 1848 -43.67 20240516 816 27.57 20241210 0.03 N 076610 500 127 억 200796 N N 0 N 00 N
12 20250217 140637 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1033 -7 5 -0.67 28730045 27719 24.51 1039 1080 1020 1352 728 1040 1036.47 0.79 0 2603 1130 1085 1060 1015 990 1072 1002 127 312 500 720 1 1 25453198 263 -19.49 0.65 12 0.11 -53.00 1598.00 1927 20240207 -46.39 816 20241210 26.59 1285 -19.61 20250211 925 11.68 20250123 1848 -44.10 20240516 816 26.59 20241210 0.03 N 076610 500 127 억 200796 N N 0 N 00 N