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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-15,5,-0.74,24647612,12267,138.30,2015,2045,1990,2615,1415,2015,2009.26,0.47,0,-226,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.79,0.26,12,0.13,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1985,0.76,20250314,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,22516862,11202,126.29,2015,2045,1990,2615,1415,2015,2010.08,0.47,0,-206,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.12,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,19780177,9842,110.96,2015,2045,1990,2615,1415,2015,2009.77,0.47,0,328,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.11,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,19175927,9540,107.55,2015,2045,1990,2615,1415,2015,2010.06,0.47,0,328,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.10,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,120604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-5,5,-0.25,19165877,9535,107.50,2015,2045,1990,2615,1415,2015,2010.06,0.47,0,328,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.95,0.26,12,0.10,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,5,2,0.25,18227252,9068,102.23,2015,2045,1990,2615,1415,2015,2010.06,0.47,0,337,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,188,33.11,0.26,12,0.10,61.00,7742.00,3785,20240322,-46.63,1868,20241209,8.14,2375,-14.95,20250109,1985,1.76,20250314,3785,-46.63,20240322,1868,8.14,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,100605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-15,5,-0.74,18182917,9046,101.98,2015,2045,1990,2615,1415,2015,2010.05,0.47,0,357,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.79,0.26,12,0.10,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1985,0.76,20250314,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250318,090606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-15,5,-0.74,8488432,4216,47.53,2015,2030,1990,2615,1415,2015,2013.39,0.47,0,508,2067,2040,2013,1986,1959,2054,2000,47,600,500,1410,5,1,9325130,187,32.79,0.26,12,0.05,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1985,0.76,20250314,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,44009,N,N,0,N,00,N
20250317,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,29,2,1.46,17774513,8870,61.04,1986,2040,1986,2580,1391,1986,2003.89,0.45,0,1619,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,188,33.03,0.26,12,0.10,61.00,7742.00,3785,20240322,-46.76,1868,20241209,7.87,2375,-15.16,20250109,1985,1.51,20250314,3785,-46.76,20240322,1868,7.87,20241209,0.08,N,063760,500,46 억,,42390,N,N,0,N,00,N
20250317,150601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,24,2,1.21,16859743,8416,57.91,1986,2040,1986,2580,1391,1986,2003.30,0.45,0,1622,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,187,32.95,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,42390,N,N,0,N,00,N
20250317,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,24,2,1.21,16297453,8136,55.99,1986,2040,1986,2580,1391,1986,2003.13,0.45,0,1538,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,187,32.95,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.90,1868,20241209,7.60,2375,-15.37,20250109,1985,1.26,20250314,3785,-46.90,20240322,1868,7.60,20241209,0.08,N,063760,500,46 억,,42390,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 20250318 160603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -15 5 -0.74 24647612 12267 138.30 2015 2045 1990 2615 1415 2015 2009.26 0.47 0 -226 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.79 0.26 12 0.13 61.00 7742.00 3785 20240322 -47.16 1868 20241209 7.07 2375 -15.79 20250109 1985 0.76 20250314 3785 -47.16 20240322 1868 7.07 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
3 20250318 150606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -5 5 -0.25 22516862 11202 126.29 2015 2045 1990 2615 1415 2015 2010.08 0.47 0 -206 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.95 0.26 12 0.12 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
4 20250318 140604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -5 5 -0.25 19780177 9842 110.96 2015 2045 1990 2615 1415 2015 2009.77 0.47 0 328 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.95 0.26 12 0.11 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
5 20250318 130604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -5 5 -0.25 19175927 9540 107.55 2015 2045 1990 2615 1415 2015 2010.06 0.47 0 328 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.95 0.26 12 0.10 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
6 20250318 120604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -5 5 -0.25 19165877 9535 107.50 2015 2045 1990 2615 1415 2015 2010.06 0.47 0 328 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.95 0.26 12 0.10 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
7 20250318 110603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 5 2 0.25 18227252 9068 102.23 2015 2045 1990 2615 1415 2015 2010.06 0.47 0 337 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 188 33.11 0.26 12 0.10 61.00 7742.00 3785 20240322 -46.63 1868 20241209 8.14 2375 -14.95 20250109 1985 1.76 20250314 3785 -46.63 20240322 1868 8.14 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
8 20250318 100605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -15 5 -0.74 18182917 9046 101.98 2015 2045 1990 2615 1415 2015 2010.05 0.47 0 357 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.79 0.26 12 0.10 61.00 7742.00 3785 20240322 -47.16 1868 20241209 7.07 2375 -15.79 20250109 1985 0.76 20250314 3785 -47.16 20240322 1868 7.07 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
9 20250318 090606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -15 5 -0.74 8488432 4216 47.53 2015 2030 1990 2615 1415 2015 2013.39 0.47 0 508 2067 2040 2013 1986 1959 2054 2000 47 600 500 1410 5 1 9325130 187 32.79 0.26 12 0.05 61.00 7742.00 3785 20240322 -47.16 1868 20241209 7.07 2375 -15.79 20250109 1985 0.76 20250314 3785 -47.16 20240322 1868 7.07 20241209 0.08 N 063760 500 46 억 44009 N N 0 N 00 N
10 20250317 160602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2015 29 2 1.46 17774513 8870 61.04 1986 2040 1986 2580 1391 1986 2003.89 0.45 0 1619 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 188 33.03 0.26 12 0.10 61.00 7742.00 3785 20240322 -46.76 1868 20241209 7.87 2375 -15.16 20250109 1985 1.51 20250314 3785 -46.76 20240322 1868 7.87 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N
11 20250317 150601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 24 2 1.21 16859743 8416 57.91 1986 2040 1986 2580 1391 1986 2003.30 0.45 0 1622 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 187 32.95 0.26 12 0.09 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N
12 20250317 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 24 2 1.21 16297453 8136 55.99 1986 2040 1986 2580 1391 1986 2003.13 0.45 0 1538 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 187 32.95 0.26 12 0.09 61.00 7742.00 3785 20240322 -46.90 1868 20241209 7.60 2375 -15.37 20250109 1985 1.26 20250314 3785 -46.90 20240322 1868 7.60 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N