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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,0,3,0.00,54242498,69601,36.18,785,791,768,1020,550,785,779.34,1.20,0,-5293,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,200,-0.72,1.83,12,0.27,-1094.00,430.00,1601,20240516,-50.97,659,20250321,19.12,1113,-29.47,20250211,659,19.12,20250321,1848,-57.52,20240516,660,18.94,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,5,2,0.64,52080843,66851,34.75,785,791,768,1020,550,785,779.06,1.20,0,-5152,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,201,-0.72,1.84,12,0.26,-1094.00,430.00,1601,20240516,-50.66,659,20250321,19.88,1113,-29.02,20250211,659,19.88,20250321,1848,-57.25,20240516,660,19.70,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,789,4,2,0.51,43143344,55505,28.85,785,789,768,1020,550,785,777.29,1.20,0,-2174,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,201,-0.72,1.83,12,0.22,-1094.00,430.00,1601,20240516,-50.72,659,20250321,19.73,1113,-29.11,20250211,659,19.73,20250321,1848,-57.31,20240516,660,19.55,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,130611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-9,5,-1.15,38006797,48945,25.44,785,789,768,1020,550,785,776.52,1.20,0,-2135,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,198,-0.71,1.80,12,0.19,-1094.00,430.00,1601,20240516,-51.53,659,20250321,17.75,1113,-30.28,20250211,659,17.75,20250321,1848,-58.01,20240516,660,17.58,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,120613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-16,5,-2.04,36914263,47531,24.71,785,789,768,1020,550,785,776.64,1.20,0,-1926,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,196,-0.70,1.79,12,0.19,-1094.00,430.00,1601,20240516,-51.97,659,20250321,16.69,1113,-30.91,20250211,659,16.69,20250321,1848,-58.39,20240516,660,16.52,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,110611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-10,5,-1.27,24937814,32109,16.69,785,789,770,1020,550,785,776.66,1.20,0,211,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,197,-0.71,1.80,12,0.13,-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,,305561,N,N,0,N,00,N
20250512,100611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-9,5,-1.15,13488508,17311,9.00,785,789,771,1020,550,785,779.19,1.20,0,-236,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,198,-0.71,1.80,12,0.07,-1094.00,430.00,1601,20240516,-51.53,659,20250321,17.75,1113,-30.28,20250211,659,17.75,20250321,1848,-58.01,20240516,660,17.58,20250428,0.00,Y,076610,500,127 억,,305561,N,N,0,N,00,N
20250512,090611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-1,5,-0.13,3501103,4460,2.32,785,789,784,1020,550,785,785.00,1.20,0,-345,853,819,802,768,751,810,759,127,235,500,540,1,1,25453198,200,-0.72,1.82,12,0.02,-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,,305561,N,N,0,N,00,N
20250509,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,-45,5,-5.42,153116245,192387,20.27,830,836,785,1079,581,830,795.88,1.16,0,12182,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,200,-0.72,1.83,12,0.76,-1094.00,430.00,1601,20240516,-50.97,659,20250321,19.12,1113,-29.47,20250211,659,19.12,20250321,1848,-57.52,20240516,660,18.94,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N
20250509,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-30,5,-3.61,147089551,184728,19.46,830,836,785,1079,581,830,796.25,1.16,0,13899,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,204,-0.73,1.86,12,0.73,-1094.00,430.00,1601,20240516,-50.03,659,20250321,21.40,1113,-28.12,20250211,659,21.40,20250321,1848,-56.71,20240516,660,21.21,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N
20250509,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,-37,5,-4.46,136680216,171539,18.07,830,836,785,1079,581,830,796.79,1.16,0,17280,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,202,-0.72,1.84,12,0.67,-1094.00,430.00,1601,20240516,-50.47,659,20250321,20.33,1113,-28.75,20250211,659,20.33,20250321,1848,-57.09,20240516,660,20.15,20250428,0.00,Y,076610,500,127 억,,294504,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 20250512 160606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 785 0 3 0.00 54242498 69601 36.18 785 791 768 1020 550 785 779.34 1.20 0 -5293 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 200 -0.72 1.83 12 0.27 -1094.00 430.00 1601 20240516 -50.97 659 20250321 19.12 1113 -29.47 20250211 659 19.12 20250321 1848 -57.52 20240516 660 18.94 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
3 20250512 150613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 5 2 0.64 52080843 66851 34.75 785 791 768 1020 550 785 779.06 1.20 0 -5152 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 201 -0.72 1.84 12 0.26 -1094.00 430.00 1601 20240516 -50.66 659 20250321 19.88 1113 -29.02 20250211 659 19.88 20250321 1848 -57.25 20240516 660 19.70 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
4 20250512 140612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 789 4 2 0.51 43143344 55505 28.85 785 789 768 1020 550 785 777.29 1.20 0 -2174 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 201 -0.72 1.83 12 0.22 -1094.00 430.00 1601 20240516 -50.72 659 20250321 19.73 1113 -29.11 20250211 659 19.73 20250321 1848 -57.31 20240516 660 19.55 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
5 20250512 130611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 -9 5 -1.15 38006797 48945 25.44 785 789 768 1020 550 785 776.52 1.20 0 -2135 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 198 -0.71 1.80 12 0.19 -1094.00 430.00 1601 20240516 -51.53 659 20250321 17.75 1113 -30.28 20250211 659 17.75 20250321 1848 -58.01 20240516 660 17.58 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
6 20250512 120613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -16 5 -2.04 36914263 47531 24.71 785 789 768 1020 550 785 776.64 1.20 0 -1926 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 196 -0.70 1.79 12 0.19 -1094.00 430.00 1601 20240516 -51.97 659 20250321 16.69 1113 -30.91 20250211 659 16.69 20250321 1848 -58.39 20240516 660 16.52 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
7 20250512 110611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 -10 5 -1.27 24937814 32109 16.69 785 789 770 1020 550 785 776.66 1.20 0 211 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 197 -0.71 1.80 12 0.13 -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 305561 N N 0 N 00 N
8 20250512 100611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 -9 5 -1.15 13488508 17311 9.00 785 789 771 1020 550 785 779.19 1.20 0 -236 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 198 -0.71 1.80 12 0.07 -1094.00 430.00 1601 20240516 -51.53 659 20250321 17.75 1113 -30.28 20250211 659 17.75 20250321 1848 -58.01 20240516 660 17.58 20250428 0.00 Y 076610 500 127 억 305561 N N 0 N 00 N
9 20250512 090611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -1 5 -0.13 3501103 4460 2.32 785 789 784 1020 550 785 785.00 1.20 0 -345 853 819 802 768 751 810 759 127 235 500 540 1 1 25453198 200 -0.72 1.82 12 0.02 -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 305561 N N 0 N 00 N
10 20250509 160607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 785 -45 5 -5.42 153116245 192387 20.27 830 836 785 1079 581 830 795.88 1.16 0 12182 995 912 841 758 687 954 800 127 249 500 580 1 1 25453198 200 -0.72 1.83 12 0.76 -1094.00 430.00 1601 20240516 -50.97 659 20250321 19.12 1113 -29.47 20250211 659 19.12 20250321 1848 -57.52 20240516 660 18.94 20250428 0.00 Y 076610 500 127 억 294504 N N 0 N 00 N
11 20250509 150613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 -30 5 -3.61 147089551 184728 19.46 830 836 785 1079 581 830 796.25 1.16 0 13899 995 912 841 758 687 954 800 127 249 500 580 1 1 25453198 204 -0.73 1.86 12 0.73 -1094.00 430.00 1601 20240516 -50.03 659 20250321 21.40 1113 -28.12 20250211 659 21.40 20250321 1848 -56.71 20240516 660 21.21 20250428 0.00 Y 076610 500 127 억 294504 N N 0 N 00 N
12 20250509 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 793 -37 5 -4.46 136680216 171539 18.07 830 836 785 1079 581 830 796.79 1.16 0 17280 995 912 841 758 687 954 800 127 249 500 580 1 1 25453198 202 -0.72 1.84 12 0.67 -1094.00 430.00 1601 20240516 -50.47 659 20250321 20.33 1113 -28.75 20250211 659 20.33 20250321 1848 -57.09 20240516 660 20.15 20250428 0.00 Y 076610 500 127 억 294504 N N 0 N 00 N