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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,-5,5,-0.24,24173820,11590,147.94,2100,2125,2060,2730,1470,2100,2085.75,1.23,0,148,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,195,-14.75,0.28,12,0.12,-142.00,7601.00,3225,20240628,-35.04,1850,20250328,13.24,2375,-11.79,20250109,1850,13.24,20250328,3225,-35.04,20240628,1850,13.24,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,20,2,0.95,23788280,11406,145.60,2100,2125,2060,2730,1470,2100,2085.59,1.23,0,152,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,198,-14.93,0.28,12,0.12,-142.00,7601.00,3225,20240628,-34.26,1850,20250328,14.59,2375,-10.74,20250109,1850,14.59,20250328,3225,-34.26,20240628,1850,14.59,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-15,5,-0.71,17583390,8450,107.86,2100,2100,2060,2730,1470,2100,2080.87,1.23,0,25,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,194,-14.68,0.27,12,0.09,-142.00,7601.00,3225,20240628,-35.35,1850,20250328,12.70,2375,-12.21,20250109,1850,12.70,20250328,3225,-35.35,20240628,1850,12.70,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-15,5,-0.71,5281405,2550,32.55,2100,2100,2060,2730,1470,2100,2071.14,1.23,0,-69,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,194,-14.68,0.27,12,0.03,-142.00,7601.00,3225,20240628,-35.35,1850,20250328,12.70,2375,-12.21,20250109,1850,12.70,20250328,3225,-35.35,20240628,1850,12.70,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-25,5,-1.19,2569145,1236,15.78,2100,2100,2075,2730,1470,2100,2078.60,1.23,0,-11,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,193,-14.61,0.27,12,0.01,-142.00,7601.00,3225,20240628,-35.66,1850,20250328,12.16,2375,-12.63,20250109,1850,12.16,20250328,3225,-35.66,20240628,1850,12.16,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,-10,5,-0.48,609505,292,3.73,2100,2100,2075,2730,1470,2100,2087.35,1.23,0,-64,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,195,-14.72,0.27,12,0.00,-142.00,7601.00,3225,20240628,-35.19,1850,20250328,12.97,2375,-12.00,20250109,1850,12.97,20250328,3225,-35.19,20240628,1850,12.97,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,-10,5,-0.48,530130,254,3.24,2100,2100,2075,2730,1470,2100,2087.13,1.23,0,-65,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,195,-14.72,0.27,12,0.00,-142.00,7601.00,3225,20240628,-35.19,1850,20250328,12.97,2375,-12.00,20250109,1850,12.97,20250328,3225,-35.19,20240628,1850,12.97,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250422,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,0,3,0.00,235200,112,1.43,2100,2100,2100,2730,1470,2100,2100.00,1.23,0,0,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,196,-14.79,0.28,12,0.00,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N
20250421,160544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,-30,5,-1.41,16516355,7834,56.79,2130,2130,2075,2765,1495,2130,2108.29,1.23,0,-25,2176,2152,2111,2087,2046,2165,2100,47,635,500,1490,5,1,9325130,196,-14.79,0.28,12,0.08,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115120,N,N,0,N,00,N
20250421,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,-30,5,-1.41,13033835,6171,44.73,2130,2130,2100,2765,1495,2130,2112.11,1.23,0,161,2176,2152,2111,2087,2046,2165,2100,47,635,500,1490,5,1,9325130,196,-14.79,0.28,12,0.07,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115120,N,N,0,N,00,N
20250421,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,-30,5,-1.41,12964535,6138,44.49,2130,2130,2100,2765,1495,2130,2112.18,1.23,0,161,2176,2152,2111,2087,2046,2165,2100,47,635,500,1490,5,1,9325130,196,-14.79,0.28,12,0.07,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115120,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 20250422 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 -5 5 -0.24 24173820 11590 147.94 2100 2125 2060 2730 1470 2100 2085.75 1.23 0 148 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 195 -14.75 0.28 12 0.12 -142.00 7601.00 3225 20240628 -35.04 1850 20250328 13.24 2375 -11.79 20250109 1850 13.24 20250328 3225 -35.04 20240628 1850 13.24 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
3 20250422 150557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2120 20 2 0.95 23788280 11406 145.60 2100 2125 2060 2730 1470 2100 2085.59 1.23 0 152 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 198 -14.93 0.28 12 0.12 -142.00 7601.00 3225 20240628 -34.26 1850 20250328 14.59 2375 -10.74 20250109 1850 14.59 20250328 3225 -34.26 20240628 1850 14.59 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
4 20250422 140556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2085 -15 5 -0.71 17583390 8450 107.86 2100 2100 2060 2730 1470 2100 2080.87 1.23 0 25 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 194 -14.68 0.27 12 0.09 -142.00 7601.00 3225 20240628 -35.35 1850 20250328 12.70 2375 -12.21 20250109 1850 12.70 20250328 3225 -35.35 20240628 1850 12.70 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
5 20250422 130554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2085 -15 5 -0.71 5281405 2550 32.55 2100 2100 2060 2730 1470 2100 2071.14 1.23 0 -69 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 194 -14.68 0.27 12 0.03 -142.00 7601.00 3225 20240628 -35.35 1850 20250328 12.70 2375 -12.21 20250109 1850 12.70 20250328 3225 -35.35 20240628 1850 12.70 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
6 20250422 120555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 -25 5 -1.19 2569145 1236 15.78 2100 2100 2075 2730 1470 2100 2078.60 1.23 0 -11 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 193 -14.61 0.27 12 0.01 -142.00 7601.00 3225 20240628 -35.66 1850 20250328 12.16 2375 -12.63 20250109 1850 12.16 20250328 3225 -35.66 20240628 1850 12.16 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
7 20250422 110556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2090 -10 5 -0.48 609505 292 3.73 2100 2100 2075 2730 1470 2100 2087.35 1.23 0 -64 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 195 -14.72 0.27 12 0.00 -142.00 7601.00 3225 20240628 -35.19 1850 20250328 12.97 2375 -12.00 20250109 1850 12.97 20250328 3225 -35.19 20240628 1850 12.97 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
8 20250422 100555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2090 -10 5 -0.48 530130 254 3.24 2100 2100 2075 2730 1470 2100 2087.13 1.23 0 -65 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 195 -14.72 0.27 12 0.00 -142.00 7601.00 3225 20240628 -35.19 1850 20250328 12.97 2375 -12.00 20250109 1850 12.97 20250328 3225 -35.19 20240628 1850 12.97 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
9 20250422 090557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 0 3 0.00 235200 112 1.43 2100 2100 2100 2730 1470 2100 2100.00 1.23 0 0 2156 2127 2101 2072 2046 2115 2060 47 630 500 1470 5 1 9325130 196 -14.79 0.28 12 0.00 -142.00 7601.00 3225 20240628 -34.88 1850 20250328 13.51 2375 -11.58 20250109 1850 13.51 20250328 3225 -34.88 20240628 1850 13.51 20250328 0.08 Y 063760 500 46 억 115097 N N 0 N 00 N
10 20250421 160544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 -30 5 -1.41 16516355 7834 56.79 2130 2130 2075 2765 1495 2130 2108.29 1.23 0 -25 2176 2152 2111 2087 2046 2165 2100 47 635 500 1490 5 1 9325130 196 -14.79 0.28 12 0.08 -142.00 7601.00 3225 20240628 -34.88 1850 20250328 13.51 2375 -11.58 20250109 1850 13.51 20250328 3225 -34.88 20240628 1850 13.51 20250328 0.08 Y 063760 500 46 억 115120 N N 0 N 00 N
11 20250421 150553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 -30 5 -1.41 13033835 6171 44.73 2130 2130 2100 2765 1495 2130 2112.11 1.23 0 161 2176 2152 2111 2087 2046 2165 2100 47 635 500 1490 5 1 9325130 196 -14.79 0.28 12 0.07 -142.00 7601.00 3225 20240628 -34.88 1850 20250328 13.51 2375 -11.58 20250109 1850 13.51 20250328 3225 -34.88 20240628 1850 13.51 20250328 0.08 Y 063760 500 46 억 115120 N N 0 N 00 N
12 20250421 140554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 -30 5 -1.41 12964535 6138 44.49 2130 2130 2100 2765 1495 2130 2112.18 1.23 0 161 2176 2152 2111 2087 2046 2165 2100 47 635 500 1490 5 1 9325130 196 -14.79 0.28 12 0.07 -142.00 7601.00 3225 20240628 -34.88 1850 20250328 13.51 2375 -11.58 20250109 1850 13.51 20250328 3225 -34.88 20240628 1850 13.51 20250328 0.08 Y 063760 500 46 억 115120 N N 0 N 00 N