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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076610/price/prices-20250501.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
20250516,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,750,-27,5,-3.47,63066389,80291,110.50,777,815,750,1010,544,777,785.48,1.40,0,-15578,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,191,-0.69,1.74,12,0.32,-1094.00,430.00,1601,20240516,-53.15,659,20250321,13.81,1113,-32.61,20250211,659,13.81,20250321,1848,-59.42,20240516,660,13.64,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,768,-9,5,-1.16,58508949,74300,102.25,777,815,764,1010,544,777,787.47,1.40,0,-14100,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,195,-0.70,1.79,12,0.29,-1094.00,430.00,1601,20240516,-52.03,659,20250321,16.54,1113,-31.00,20250211,659,16.54,20250321,1848,-58.44,20240516,660,16.36,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,770,-7,5,-0.90,50677212,64135,88.26,777,815,767,1010,544,777,790.16,1.40,0,-6391,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,196,-0.70,1.79,12,0.25,-1094.00,430.00,1601,20240516,-51.91,659,20250321,16.84,1113,-30.82,20250211,659,16.84,20250321,1848,-58.33,20240516,660,16.67,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,130534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-2,5,-0.26,46224953,58362,80.32,777,815,772,1010,544,777,792.04,1.40,0,-6129,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,197,-0.71,1.80,12,0.23,-1094.00,430.00,1601,20240516,-51.59,659,20250321,17.60,1113,-30.37,20250211,659,17.60,20250321,1848,-58.06,20240516,660,17.42,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,782,5,2,0.64,45291339,57160,78.66,777,815,772,1010,544,777,792.36,1.40,0,-6491,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,199,-0.71,1.82,12,0.22,-1094.00,430.00,1601,20240516,-51.16,659,20250321,18.66,1113,-29.74,20250211,659,18.66,20250321,1848,-57.68,20240516,660,18.48,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,110516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,7,2,0.90,43210916,54494,74.99,777,815,772,1010,544,777,792.95,1.40,0,-4294,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,200,-0.72,1.82,12,0.21,-1094.00,430.00,1601,20240516,-51.03,659,20250321,18.97,1113,-29.56,20250211,659,18.97,20250321,1848,-57.58,20240516,660,18.79,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,6,2,0.77,30612949,38305,52.72,777,815,777,1010,544,777,799.19,1.40,0,-3053,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,199,-0.72,1.82,12,0.15,-1094.00,430.00,1601,20240516,-51.09,659,20250321,18.82,1113,-29.65,20250211,659,18.82,20250321,1848,-57.63,20240516,660,18.64,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250516,090537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,802,25,2,3.22,6906914,8744,12.03,777,802,777,1010,544,777,789.90,1.40,0,-5625,835,806,790,761,745,798,753,127,233,500,540,1,1,25453198,204,-0.73,1.87,12,0.03,-1094.00,430.00,1601,20240516,-49.91,659,20250321,21.70,1113,-27.94,20250211,659,21.70,20250321,1848,-56.60,20240516,660,21.52,20250428,0.00,Y,076610,500,127 억,,357527,N,N,0,N,00,N
20250515,160614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-15,5,-1.89,56756145,72661,136.96,790,819,774,1029,555,792,781.11,1.38,0,6064,808,800,787,779,766,804,783,127,237,500,550,1,1,25453198,198,-0.71,1.81,12,0.29,-1094.00,430.00,1601,20240516,-51.47,659,20250321,17.91,1113,-30.19,20250211,659,17.91,20250321,1848,-57.95,20240516,660,17.73,20250428,0.00,Y,076610,500,127 억,,351463,N,N,0,N,00,N
20250515,150620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,-12,5,-1.52,53960722,69073,130.20,790,819,774,1029,555,792,781.21,1.38,0,6867,808,800,787,779,766,804,783,127,237,500,550,1,1,25453198,199,-0.71,1.81,12,0.27,-1094.00,430.00,1601,20240516,-51.28,659,20250321,18.36,1113,-29.92,20250211,659,18.36,20250321,1848,-57.79,20240516,660,18.18,20250428,0.00,Y,076610,500,127 억,,351463,N,N,0,N,00,N
20250515,140621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,-4,5,-0.51,31125429,39653,74.74,790,819,775,1029,555,792,784.95,1.38,0,4413,808,800,787,779,766,804,783,127,237,500,550,1,1,25453198,201,-0.72,1.83,12,0.16,-1094.00,430.00,1601,20240516,-50.78,659,20250321,19.58,1113,-29.20,20250211,659,19.58,20250321,1848,-57.36,20240516,660,19.39,20250428,0.00,Y,076610,500,127 억,,351463,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 20250516 160531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 750 -27 5 -3.47 63066389 80291 110.50 777 815 750 1010 544 777 785.48 1.40 0 -15578 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 191 -0.69 1.74 12 0.32 -1094.00 430.00 1601 20240516 -53.15 659 20250321 13.81 1113 -32.61 20250211 659 13.81 20250321 1848 -59.42 20240516 660 13.64 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
3 20250516 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 768 -9 5 -1.16 58508949 74300 102.25 777 815 764 1010 544 777 787.47 1.40 0 -14100 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 195 -0.70 1.79 12 0.29 -1094.00 430.00 1601 20240516 -52.03 659 20250321 16.54 1113 -31.00 20250211 659 16.54 20250321 1848 -58.44 20240516 660 16.36 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
4 20250516 140535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 770 -7 5 -0.90 50677212 64135 88.26 777 815 767 1010 544 777 790.16 1.40 0 -6391 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 196 -0.70 1.79 12 0.25 -1094.00 430.00 1601 20240516 -51.91 659 20250321 16.84 1113 -30.82 20250211 659 16.84 20250321 1848 -58.33 20240516 660 16.67 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
5 20250516 130534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 -2 5 -0.26 46224953 58362 80.32 777 815 772 1010 544 777 792.04 1.40 0 -6129 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 197 -0.71 1.80 12 0.23 -1094.00 430.00 1601 20240516 -51.59 659 20250321 17.60 1113 -30.37 20250211 659 17.60 20250321 1848 -58.06 20240516 660 17.42 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
6 20250516 120536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 782 5 2 0.64 45291339 57160 78.66 777 815 772 1010 544 777 792.36 1.40 0 -6491 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 199 -0.71 1.82 12 0.22 -1094.00 430.00 1601 20240516 -51.16 659 20250321 18.66 1113 -29.74 20250211 659 18.66 20250321 1848 -57.68 20240516 660 18.48 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
7 20250516 110516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 7 2 0.90 43210916 54494 74.99 777 815 772 1010 544 777 792.95 1.40 0 -4294 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 200 -0.72 1.82 12 0.21 -1094.00 430.00 1601 20240516 -51.03 659 20250321 18.97 1113 -29.56 20250211 659 18.97 20250321 1848 -57.58 20240516 660 18.79 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
8 20250516 100538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 6 2 0.77 30612949 38305 52.72 777 815 777 1010 544 777 799.19 1.40 0 -3053 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 199 -0.72 1.82 12 0.15 -1094.00 430.00 1601 20240516 -51.09 659 20250321 18.82 1113 -29.65 20250211 659 18.82 20250321 1848 -57.63 20240516 660 18.64 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
9 20250516 090537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 802 25 2 3.22 6906914 8744 12.03 777 802 777 1010 544 777 789.90 1.40 0 -5625 835 806 790 761 745 798 753 127 233 500 540 1 1 25453198 204 -0.73 1.87 12 0.03 -1094.00 430.00 1601 20240516 -49.91 659 20250321 21.70 1113 -27.94 20250211 659 21.70 20250321 1848 -56.60 20240516 660 21.52 20250428 0.00 Y 076610 500 127 억 357527 N N 0 N 00 N
10 20250515 160614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 -15 5 -1.89 56756145 72661 136.96 790 819 774 1029 555 792 781.11 1.38 0 6064 808 800 787 779 766 804 783 127 237 500 550 1 1 25453198 198 -0.71 1.81 12 0.29 -1094.00 430.00 1601 20240516 -51.47 659 20250321 17.91 1113 -30.19 20250211 659 17.91 20250321 1848 -57.95 20240516 660 17.73 20250428 0.00 Y 076610 500 127 억 351463 N N 0 N 00 N
11 20250515 150620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 780 -12 5 -1.52 53960722 69073 130.20 790 819 774 1029 555 792 781.21 1.38 0 6867 808 800 787 779 766 804 783 127 237 500 550 1 1 25453198 199 -0.71 1.81 12 0.27 -1094.00 430.00 1601 20240516 -51.28 659 20250321 18.36 1113 -29.92 20250211 659 18.36 20250321 1848 -57.79 20240516 660 18.18 20250428 0.00 Y 076610 500 127 억 351463 N N 0 N 00 N
12 20250515 140621 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 -4 5 -0.51 31125429 39653 74.74 790 819 775 1029 555 792 784.95 1.38 0 4413 808 800 787 779 766 804 783 127 237 500 550 1 1 25453198 201 -0.72 1.83 12 0.16 -1094.00 430.00 1601 20240516 -50.78 659 20250321 19.58 1113 -29.20 20250211 659 19.58 20250321 1848 -57.36 20240516 660 19.39 20250428 0.00 Y 076610 500 127 억 351463 N N 0 N 00 N