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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,24,2,1.21,12035875,6004,41.32,1986,2040,1986,2580,1391,1986,2004.64,0.45,0,1213,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,187,32.95,0.26,12,0.06,61.00,7742.00,3785,20240322,-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
20250317,120601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,24,2,1.21,10987888,5481,37.72,1986,2040,1986,2580,1391,1986,2004.72,0.45,0,1122,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,187,32.95,0.26,12,0.06,61.00,7742.00,3785,20240322,-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
20250317,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,39,2,1.96,8218001,4096,28.19,1986,2040,1986,2580,1391,1986,2006.35,0.45,0,537,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,189,33.20,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,1985,2.02,20250314,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,42390,N,N,0,N,00,N
20250317,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,44,2,2.22,2901566,1448,9.96,1986,2040,1986,2580,1391,1986,2003.84,0.45,0,13,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,189,33.28,0.26,12,0.02,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,1985,2.27,20250314,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,42390,N,N,0,N,00,N
20250317,090602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,54,2,2.72,1917721,960,6.61,1986,2040,1986,2580,1391,1986,1997.63,0.45,0,-84,2065,2025,2005,1965,1945,2015,1955,47,594,500,1390,5,1,9325130,190,33.44,0.26,12,0.01,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,1985,2.77,20250314,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,42390,N,N,0,N,00,N
20250314,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1986,-39,5,-1.93,29175464,14532,82.19,2010,2045,1985,2630,1420,2025,2007.67,0.45,0,130,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,1,1,9325130,185,32.56,0.26,12,0.16,61.00,7742.00,3785,20240322,-47.53,1868,20241209,6.32,2375,-16.38,20250109,1985,0.05,20250314,3785,-47.53,20240322,1868,6.32,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N
20250314,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1989,-36,5,-1.78,26970808,13422,75.91,2010,2045,1985,2630,1420,2025,2009.45,0.45,0,1010,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,1,1,9325130,185,32.61,0.26,12,0.14,61.00,7742.00,3785,20240322,-47.45,1868,20241209,6.48,2375,-16.25,20250109,1985,0.20,20250314,3785,-47.45,20240322,1868,6.48,20241209,0.08,N,063760,500,46 억,,42260,N,N,0,N,00,N
20250314,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,-10,5,-0.49,16679251,8275,46.80,2010,2045,1995,2630,1420,2025,2015.62,0.45,0,383,2141,2082,2041,1982,1941,2062,1962,47,605,500,1410,5,1,9325130,188,33.03,0.26,12,0.09,61.00,7742.00,3785,20240322,-46.76,1868,20241209,7.87,2375,-15.16,20250109,1995,1.00,20250314,3785,-46.76,20240322,1868,7.87,20241209,0.08,N,063760,500,46 억,,42260,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 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
3 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
4 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
5 20250317 130601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 24 2 1.21 12035875 6004 41.32 1986 2040 1986 2580 1391 1986 2004.64 0.45 0 1213 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 187 32.95 0.26 12 0.06 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
6 20250317 120601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 24 2 1.21 10987888 5481 37.72 1986 2040 1986 2580 1391 1986 2004.72 0.45 0 1122 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 187 32.95 0.26 12 0.06 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
7 20250317 110603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 39 2 1.96 8218001 4096 28.19 1986 2040 1986 2580 1391 1986 2006.35 0.45 0 537 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 189 33.20 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.50 1868 20241209 8.40 2375 -14.74 20250109 1985 2.02 20250314 3785 -46.50 20240322 1868 8.40 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N
8 20250317 100602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2030 44 2 2.22 2901566 1448 9.96 1986 2040 1986 2580 1391 1986 2003.84 0.45 0 13 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 5 1 9325130 189 33.28 0.26 12 0.02 61.00 7742.00 3785 20240322 -46.37 1868 20241209 8.67 2375 -14.53 20250109 1985 2.27 20250314 3785 -46.37 20240322 1868 8.67 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N
9 20250317 090602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 54 2 2.72 1917721 960 6.61 1986 2040 1986 2580 1391 1986 1997.63 0.45 0 -84 2065 2025 2005 1965 1945 2015 1955 47 594 500 1390 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 1985 2.77 20250314 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 42390 N N 0 N 00 N
10 20250314 160600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1986 -39 5 -1.93 29175464 14532 82.19 2010 2045 1985 2630 1420 2025 2007.67 0.45 0 130 2141 2082 2041 1982 1941 2062 1962 47 605 500 1410 1 1 9325130 185 32.56 0.26 12 0.16 61.00 7742.00 3785 20240322 -47.53 1868 20241209 6.32 2375 -16.38 20250109 1985 0.05 20250314 3785 -47.53 20240322 1868 6.32 20241209 0.08 N 063760 500 46 억 42260 N N 0 N 00 N
11 20250314 150604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1989 -36 5 -1.78 26970808 13422 75.91 2010 2045 1985 2630 1420 2025 2009.45 0.45 0 1010 2141 2082 2041 1982 1941 2062 1962 47 605 500 1410 1 1 9325130 185 32.61 0.26 12 0.14 61.00 7742.00 3785 20240322 -47.45 1868 20241209 6.48 2375 -16.25 20250109 1985 0.20 20250314 3785 -47.45 20240322 1868 6.48 20241209 0.08 N 063760 500 46 억 42260 N N 0 N 00 N
12 20250314 140600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2015 -10 5 -0.49 16679251 8275 46.80 2010 2045 1995 2630 1420 2025 2015.62 0.45 0 383 2141 2082 2041 1982 1941 2062 1962 47 605 500 1410 5 1 9325130 188 33.03 0.26 12 0.09 61.00 7742.00 3785 20240322 -46.76 1868 20241209 7.87 2375 -15.16 20250109 1995 1.00 20250314 3785 -46.76 20240322 1868 7.87 20241209 0.08 N 063760 500 46 억 42260 N N 0 N 00 N