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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063760/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
20250312,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,10,2,0.49,7764535,3811,156.96,2030,2045,2025,2635,1425,2030,2037.40,0.38,0,32,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.44,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,5,2,0.25,7432015,3648,150.25,2030,2045,2025,2635,1425,2030,2037.28,0.38,0,32,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.36,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2015,0.99,20250304,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,10,2,0.49,7018860,3444,141.85,2030,2045,2025,2635,1425,2030,2038.00,0.38,0,30,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.44,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,0,3,0.00,5842995,2866,118.04,2030,2045,2025,2635,1425,2030,2038.73,0.38,0,27,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,189,33.28,0.26,12,0.03,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2015,0.74,20250304,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-5,5,-0.25,5715105,2803,115.44,2030,2045,2025,2635,1425,2030,2038.92,0.38,0,27,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,189,33.20,0.26,12,0.03,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,2015,0.50,20250304,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,110551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,5,2,0.25,5247190,2573,105.97,2030,2045,2030,2635,1425,2030,2039.33,0.38,0,27,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.36,0.26,12,0.03,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2015,0.99,20250304,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,100554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,10,2,0.49,602340,296,12.19,2030,2045,2030,2635,1425,2030,2034.93,0.38,0,-18,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.44,0.26,12,0.00,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,090556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2045,15,2,0.74,289360,142,5.85,2030,2045,2030,2635,1425,2030,2037.75,0.38,0,-6,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,191,33.52,0.26,12,0.00,61.00,7742.00,3785,20240322,-45.97,1868,20241209,9.48,2375,-13.89,20250109,2015,1.49,20250304,3785,-45.97,20240322,1868,9.48,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250311,160548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,-45,5,-2.17,4880650,2388,29.27,2060,2070,2030,2695,1455,2075,2043.82,0.38,0,-290,2118,2096,2068,2046,2018,2107,2057,47,620,500,1450,5,1,9325130,189,33.28,0.26,12,0.03,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2015,0.74,20250304,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,35594,N,N,0,N,00,N
20250311,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-25,5,-1.20,4539610,2220,27.21,2060,2070,2030,2695,1455,2075,2044.87,0.38,0,-190,2118,2096,2068,2046,2018,2107,2057,47,620,500,1450,5,1,9325130,191,33.61,0.26,12,0.02,61.00,7742.00,3785,20240322,-45.84,1868,20241209,9.74,2375,-13.68,20250109,2015,1.74,20250304,3785,-45.84,20240322,1868,9.74,20241209,0.08,N,063760,500,46 억,,35594,N,N,0,N,00,N
20250311,140552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,-35,5,-1.69,2443150,1190,14.59,2060,2070,2040,2695,1455,2075,2053.07,0.38,0,-190,2118,2096,2068,2046,2018,2107,2057,47,620,500,1450,5,1,9325130,190,33.44,0.26,12,0.01,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35594,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 20250312 160554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 10 2 0.49 7764535 3811 156.96 2030 2045 2025 2635 1425 2030 2037.40 0.38 0 32 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.44 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
3 20250312 150555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 5 2 0.25 7432015 3648 150.25 2030 2045 2025 2635 1425 2030 2037.28 0.38 0 32 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.36 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.24 1868 20241209 8.94 2375 -14.32 20250109 2015 0.99 20250304 3785 -46.24 20240322 1868 8.94 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
4 20250312 140554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 10 2 0.49 7018860 3444 141.85 2030 2045 2025 2635 1425 2030 2038.00 0.38 0 30 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.44 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
5 20250312 130554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2030 0 3 0.00 5842995 2866 118.04 2030 2045 2025 2635 1425 2030 2038.73 0.38 0 27 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 189 33.28 0.26 12 0.03 61.00 7742.00 3785 20240322 -46.37 1868 20241209 8.67 2375 -14.53 20250109 2015 0.74 20250304 3785 -46.37 20240322 1868 8.67 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
6 20250312 120556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -5 5 -0.25 5715105 2803 115.44 2030 2045 2025 2635 1425 2030 2038.92 0.38 0 27 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 189 33.20 0.26 12 0.03 61.00 7742.00 3785 20240322 -46.50 1868 20241209 8.40 2375 -14.74 20250109 2015 0.50 20250304 3785 -46.50 20240322 1868 8.40 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
7 20250312 110551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 5 2 0.25 5247190 2573 105.97 2030 2045 2030 2635 1425 2030 2039.33 0.38 0 27 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.36 0.26 12 0.03 61.00 7742.00 3785 20240322 -46.24 1868 20241209 8.94 2375 -14.32 20250109 2015 0.99 20250304 3785 -46.24 20240322 1868 8.94 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
8 20250312 100554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 10 2 0.49 602340 296 12.19 2030 2045 2030 2635 1425 2030 2034.93 0.38 0 -18 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.44 0.26 12 0.00 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
9 20250312 090556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2045 15 2 0.74 289360 142 5.85 2030 2045 2030 2635 1425 2030 2037.75 0.38 0 -6 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 191 33.52 0.26 12 0.00 61.00 7742.00 3785 20240322 -45.97 1868 20241209 9.48 2375 -13.89 20250109 2015 1.49 20250304 3785 -45.97 20240322 1868 9.48 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
10 20250311 160548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2030 -45 5 -2.17 4880650 2388 29.27 2060 2070 2030 2695 1455 2075 2043.82 0.38 0 -290 2118 2096 2068 2046 2018 2107 2057 47 620 500 1450 5 1 9325130 189 33.28 0.26 12 0.03 61.00 7742.00 3785 20240322 -46.37 1868 20241209 8.67 2375 -14.53 20250109 2015 0.74 20250304 3785 -46.37 20240322 1868 8.67 20241209 0.08 N 063760 500 46 억 35594 N N 0 N 00 N
11 20250311 150552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2050 -25 5 -1.20 4539610 2220 27.21 2060 2070 2030 2695 1455 2075 2044.87 0.38 0 -190 2118 2096 2068 2046 2018 2107 2057 47 620 500 1450 5 1 9325130 191 33.61 0.26 12 0.02 61.00 7742.00 3785 20240322 -45.84 1868 20241209 9.74 2375 -13.68 20250109 2015 1.74 20250304 3785 -45.84 20240322 1868 9.74 20241209 0.08 N 063760 500 46 억 35594 N N 0 N 00 N
12 20250311 140552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 -35 5 -1.69 2443150 1190 14.59 2060 2070 2040 2695 1455 2075 2053.07 0.38 0 -190 2118 2096 2068 2046 2018 2107 2057 47 620 500 1450 5 1 9325130 190 33.44 0.26 12 0.01 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35594 N N 0 N 00 N