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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063760/price/prices-20250401.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
20250407,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-40,5,-1.95,19119989,9567,71.59,2030,2050,1912,2665,1435,2050,1998.54,1.13,0,-527,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,187,-14.15,0.26,12,0.10,-142.00,7601.00,3315,20240326,-39.37,1850,20250328,8.65,2375,-15.37,20250109,1850,8.65,20250328,3225,-37.67,20240628,1850,8.65,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,150534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-30,5,-1.46,18343159,9184,68.72,2030,2050,1912,2665,1435,2050,1997.30,1.13,0,-496,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,188,-14.23,0.27,12,0.10,-142.00,7601.00,3315,20240326,-39.06,1850,20250328,9.19,2375,-14.95,20250109,1850,9.19,20250328,3225,-37.36,20240628,1850,9.19,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-50,5,-2.44,15518758,7776,58.19,2030,2050,1912,2665,1435,2050,1995.73,1.13,0,-46,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,187,-14.08,0.26,12,0.08,-142.00,7601.00,3315,20240326,-39.67,1850,20250328,8.11,2375,-15.79,20250109,1850,8.11,20250328,3225,-37.98,20240628,1850,8.11,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,-45,5,-2.20,11337563,5670,42.43,2030,2050,1912,2665,1435,2050,1999.57,1.13,0,-508,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,187,-14.12,0.26,12,0.06,-142.00,7601.00,3315,20240326,-39.52,1850,20250328,8.38,2375,-15.58,20250109,1850,8.38,20250328,3225,-37.83,20240628,1850,8.38,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-40,5,-1.95,9675502,4836,36.19,2030,2050,1912,2665,1435,2050,2000.72,1.13,0,-508,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,187,-14.15,0.26,12,0.05,-142.00,7601.00,3315,20240326,-39.37,1850,20250328,8.65,2375,-15.37,20250109,1850,8.65,20250328,3225,-37.67,20240628,1850,8.65,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,110532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-50,5,-2.44,8322533,4156,31.10,2030,2050,1912,2665,1435,2050,2002.53,1.13,0,-489,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,187,-14.08,0.26,12,0.04,-142.00,7601.00,3315,20240326,-39.67,1850,20250328,8.11,2375,-15.79,20250109,1850,8.11,20250328,3225,-37.98,20240628,1850,8.11,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1970,-80,5,-3.90,5981249,2980,22.30,2030,2050,1912,2665,1435,2050,2007.13,1.13,0,-393,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,1,1,9325130,184,-13.87,0.26,12,0.03,-142.00,7601.00,3315,20240326,-40.57,1850,20250328,6.49,2375,-17.05,20250109,1850,6.49,20250328,3225,-38.91,20240628,1850,6.49,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250407,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,-15,5,-0.73,3690955,1816,13.59,2030,2050,2025,2665,1435,2050,2032.46,1.13,0,32,2110,2080,2040,2010,1970,2060,1990,47,615,500,1430,5,1,9325130,190,-14.33,0.27,12,0.02,-142.00,7601.00,3315,20240326,-38.61,1850,20250328,10.00,2375,-14.32,20250109,1850,10.00,20250328,3225,-36.90,20240628,1850,10.00,20250328,0.08,Y,063760,500,46 억,,105467,N,N,0,N,00,N
20250404,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-20,5,-0.97,27082805,13363,186.82,2070,2070,2000,2690,1450,2070,2026.70,1.13,0,-266,2144,2106,2032,1994,1920,2126,2014,47,620,500,1440,5,1,9325130,191,-14.44,0.27,12,0.14,-142.00,7601.00,3385,20240325,-39.44,1850,20250328,10.81,2375,-13.68,20250109,1850,10.81,20250328,3225,-36.43,20240628,1850,10.81,20250328,0.08,Y,063760,500,46 억,,105733,N,N,0,N,00,N
20250404,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-45,5,-2.17,26669085,13161,183.99,2070,2070,2000,2690,1450,2070,2026.37,1.13,0,-266,2144,2106,2032,1994,1920,2126,2014,47,620,500,1440,5,1,9325130,189,-14.26,0.27,12,0.14,-142.00,7601.00,3385,20240325,-40.18,1850,20250328,9.46,2375,-14.74,20250109,1850,9.46,20250328,3225,-37.21,20240628,1850,9.46,20250328,0.08,Y,063760,500,46 억,,105733,N,N,0,N,00,N
20250404,140536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-50,5,-2.42,25213690,12442,173.94,2070,2070,2000,2690,1450,2070,2026.50,1.13,0,-266,2144,2106,2032,1994,1920,2126,2014,47,620,500,1440,5,1,9325130,188,-14.23,0.27,12,0.13,-142.00,7601.00,3385,20240325,-40.32,1850,20250328,9.19,2375,-14.95,20250109,1850,9.19,20250328,3225,-37.36,20240628,1850,9.19,20250328,0.08,Y,063760,500,46 억,,105733,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 20250407 160530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -40 5 -1.95 19119989 9567 71.59 2030 2050 1912 2665 1435 2050 1998.54 1.13 0 -527 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 187 -14.15 0.26 12 0.10 -142.00 7601.00 3315 20240326 -39.37 1850 20250328 8.65 2375 -15.37 20250109 1850 8.65 20250328 3225 -37.67 20240628 1850 8.65 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
3 20250407 150534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 -30 5 -1.46 18343159 9184 68.72 2030 2050 1912 2665 1435 2050 1997.30 1.13 0 -496 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 188 -14.23 0.27 12 0.10 -142.00 7601.00 3315 20240326 -39.06 1850 20250328 9.19 2375 -14.95 20250109 1850 9.19 20250328 3225 -37.36 20240628 1850 9.19 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
4 20250407 140532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -50 5 -2.44 15518758 7776 58.19 2030 2050 1912 2665 1435 2050 1995.73 1.13 0 -46 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 187 -14.08 0.26 12 0.08 -142.00 7601.00 3315 20240326 -39.67 1850 20250328 8.11 2375 -15.79 20250109 1850 8.11 20250328 3225 -37.98 20240628 1850 8.11 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
5 20250407 130530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 -45 5 -2.20 11337563 5670 42.43 2030 2050 1912 2665 1435 2050 1999.57 1.13 0 -508 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 187 -14.12 0.26 12 0.06 -142.00 7601.00 3315 20240326 -39.52 1850 20250328 8.38 2375 -15.58 20250109 1850 8.38 20250328 3225 -37.83 20240628 1850 8.38 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
6 20250407 120531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -40 5 -1.95 9675502 4836 36.19 2030 2050 1912 2665 1435 2050 2000.72 1.13 0 -508 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 187 -14.15 0.26 12 0.05 -142.00 7601.00 3315 20240326 -39.37 1850 20250328 8.65 2375 -15.37 20250109 1850 8.65 20250328 3225 -37.67 20240628 1850 8.65 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
7 20250407 110532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -50 5 -2.44 8322533 4156 31.10 2030 2050 1912 2665 1435 2050 2002.53 1.13 0 -489 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 187 -14.08 0.26 12 0.04 -142.00 7601.00 3315 20240326 -39.67 1850 20250328 8.11 2375 -15.79 20250109 1850 8.11 20250328 3225 -37.98 20240628 1850 8.11 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
8 20250407 100532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1970 -80 5 -3.90 5981249 2980 22.30 2030 2050 1912 2665 1435 2050 2007.13 1.13 0 -393 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 1 1 9325130 184 -13.87 0.26 12 0.03 -142.00 7601.00 3315 20240326 -40.57 1850 20250328 6.49 2375 -17.05 20250109 1850 6.49 20250328 3225 -38.91 20240628 1850 6.49 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
9 20250407 090532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 -15 5 -0.73 3690955 1816 13.59 2030 2050 2025 2665 1435 2050 2032.46 1.13 0 32 2110 2080 2040 2010 1970 2060 1990 47 615 500 1430 5 1 9325130 190 -14.33 0.27 12 0.02 -142.00 7601.00 3315 20240326 -38.61 1850 20250328 10.00 2375 -14.32 20250109 1850 10.00 20250328 3225 -36.90 20240628 1850 10.00 20250328 0.08 Y 063760 500 46 억 105467 N N 0 N 00 N
10 20250404 160530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2050 -20 5 -0.97 27082805 13363 186.82 2070 2070 2000 2690 1450 2070 2026.70 1.13 0 -266 2144 2106 2032 1994 1920 2126 2014 47 620 500 1440 5 1 9325130 191 -14.44 0.27 12 0.14 -142.00 7601.00 3385 20240325 -39.44 1850 20250328 10.81 2375 -13.68 20250109 1850 10.81 20250328 3225 -36.43 20240628 1850 10.81 20250328 0.08 Y 063760 500 46 억 105733 N N 0 N 00 N
11 20250404 150535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -45 5 -2.17 26669085 13161 183.99 2070 2070 2000 2690 1450 2070 2026.37 1.13 0 -266 2144 2106 2032 1994 1920 2126 2014 47 620 500 1440 5 1 9325130 189 -14.26 0.27 12 0.14 -142.00 7601.00 3385 20240325 -40.18 1850 20250328 9.46 2375 -14.74 20250109 1850 9.46 20250328 3225 -37.21 20240628 1850 9.46 20250328 0.08 Y 063760 500 46 억 105733 N N 0 N 00 N
12 20250404 140536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 -50 5 -2.42 25213690 12442 173.94 2070 2070 2000 2690 1450 2070 2026.50 1.13 0 -266 2144 2106 2032 1994 1920 2126 2014 47 620 500 1440 5 1 9325130 188 -14.23 0.27 12 0.13 -142.00 7601.00 3385 20240325 -40.32 1850 20250328 9.19 2375 -14.95 20250109 1850 9.19 20250328 3225 -37.36 20240628 1850 9.19 20250328 0.08 Y 063760 500 46 억 105733 N N 0 N 00 N