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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,75,2,3.65,30179955,14369,238.77,2200,2200,2020,2670,1440,2055,2100.35,1.22,0,250,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,199,-15.00,0.28,12,0.15,-142.00,7601.00,3225,20240628,-33.95,1850,20250328,15.14,2375,-10.32,20250109,1850,15.14,20250328,3225,-33.95,20240628,1850,15.14,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,150548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2060,5,2,0.24,26072130,12405,206.13,2200,2200,2020,2670,1440,2055,2101.74,1.22,0,326,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,192,-14.51,0.27,12,0.13,-142.00,7601.00,3225,20240628,-36.12,1850,20250328,11.35,2375,-13.26,20250109,1850,11.35,20250328,3225,-36.12,20240628,1850,11.35,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,140547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,15,2,0.73,22651480,10735,178.38,2200,2200,2040,2670,1440,2055,2110.06,1.22,0,330,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,193,-14.58,0.27,12,0.12,-142.00,7601.00,3225,20240628,-35.81,1850,20250328,11.89,2375,-12.84,20250109,1850,11.89,20250328,3225,-35.81,20240628,1850,11.89,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,130546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,10,2,0.49,22643210,10731,178.32,2200,2200,2040,2670,1440,2055,2110.07,1.22,0,332,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,193,-14.54,0.27,12,0.12,-142.00,7601.00,3225,20240628,-35.97,1850,20250328,11.62,2375,-13.05,20250109,1850,11.62,20250328,3225,-35.97,20240628,1850,11.62,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,120548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,25,2,1.22,20575320,9724,161.58,2200,2200,2060,2670,1440,2055,2115.93,1.22,0,332,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,194,-14.65,0.27,12,0.10,-142.00,7601.00,3225,20240628,-35.50,1850,20250328,12.43,2375,-12.42,20250109,1850,12.43,20250328,3225,-35.50,20240628,1850,12.43,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,110544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,25,2,1.22,20398515,9639,160.17,2200,2200,2060,2670,1440,2055,2116.25,1.22,0,332,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,194,-14.65,0.27,12,0.10,-142.00,7601.00,3225,20240628,-35.50,1850,20250328,12.43,2375,-12.42,20250109,1850,12.43,20250328,3225,-35.50,20240628,1850,12.43,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250414,100546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,45,2,2.19,20381865,9631,160.04,2200,2200,2060,2670,1440,2055,2116.28,1.22,0,338,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,196,-14.79,0.28,12,0.10,-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,,114136,N,N,0,N,00,N
20250414,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,15,2,0.73,5228950,2400,39.88,2200,2200,2060,2670,1440,2055,2178.73,1.22,0,131,2121,2087,2061,2027,2001,2075,2015,47,615,500,1430,5,1,9325130,193,-14.58,0.27,12,0.03,-142.00,7601.00,3225,20240628,-35.81,1850,20250328,11.89,2375,-12.84,20250109,1850,11.89,20250328,3225,-35.81,20240628,1850,11.89,20250328,0.08,Y,063760,500,46 억,,114136,N,N,0,N,00,N
20250411,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,-20,5,-0.96,12453220,6018,48.15,2075,2095,2035,2695,1455,2075,2069.33,1.23,0,-360,2128,2101,2048,2021,1968,2115,2035,47,620,500,1450,5,1,9325130,192,-14.47,0.27,12,0.06,-142.00,7601.00,3225,20240628,-36.28,1850,20250328,11.08,2375,-13.47,20250109,1850,11.08,20250328,3225,-36.28,20240628,1850,11.08,20250328,0.08,Y,063760,500,46 억,,114496,N,N,0,N,00,N
20250411,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-10,5,-0.48,10969410,5296,42.37,2075,2095,2035,2695,1455,2075,2071.26,1.23,0,227,2128,2101,2048,2021,1968,2115,2035,47,620,500,1450,5,1,9325130,193,-14.54,0.27,12,0.06,-142.00,7601.00,3225,20240628,-35.97,1850,20250328,11.62,2375,-13.05,20250109,1850,11.62,20250328,3225,-35.97,20240628,1850,11.62,20250328,0.08,Y,063760,500,46 억,,114496,N,N,0,N,00,N
20250411,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,-40,5,-1.93,10938585,5281,42.25,2075,2095,2035,2695,1455,2075,2071.31,1.23,0,227,2128,2101,2048,2021,1968,2115,2035,47,620,500,1450,5,1,9325130,190,-14.33,0.27,12,0.06,-142.00,7601.00,3225,20240628,-36.90,1850,20250328,10.00,2375,-14.32,20250109,1850,10.00,20250328,3225,-36.90,20240628,1850,10.00,20250328,0.08,Y,063760,500,46 억,,114496,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 20250414 160543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2130 75 2 3.65 30179955 14369 238.77 2200 2200 2020 2670 1440 2055 2100.35 1.22 0 250 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 199 -15.00 0.28 12 0.15 -142.00 7601.00 3225 20240628 -33.95 1850 20250328 15.14 2375 -10.32 20250109 1850 15.14 20250328 3225 -33.95 20240628 1850 15.14 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
3 20250414 150548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2060 5 2 0.24 26072130 12405 206.13 2200 2200 2020 2670 1440 2055 2101.74 1.22 0 326 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 192 -14.51 0.27 12 0.13 -142.00 7601.00 3225 20240628 -36.12 1850 20250328 11.35 2375 -13.26 20250109 1850 11.35 20250328 3225 -36.12 20240628 1850 11.35 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
4 20250414 140547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 15 2 0.73 22651480 10735 178.38 2200 2200 2040 2670 1440 2055 2110.06 1.22 0 330 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 193 -14.58 0.27 12 0.12 -142.00 7601.00 3225 20240628 -35.81 1850 20250328 11.89 2375 -12.84 20250109 1850 11.89 20250328 3225 -35.81 20240628 1850 11.89 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
5 20250414 130546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 10 2 0.49 22643210 10731 178.32 2200 2200 2040 2670 1440 2055 2110.07 1.22 0 332 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 193 -14.54 0.27 12 0.12 -142.00 7601.00 3225 20240628 -35.97 1850 20250328 11.62 2375 -13.05 20250109 1850 11.62 20250328 3225 -35.97 20240628 1850 11.62 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
6 20250414 120548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2080 25 2 1.22 20575320 9724 161.58 2200 2200 2060 2670 1440 2055 2115.93 1.22 0 332 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 194 -14.65 0.27 12 0.10 -142.00 7601.00 3225 20240628 -35.50 1850 20250328 12.43 2375 -12.42 20250109 1850 12.43 20250328 3225 -35.50 20240628 1850 12.43 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
7 20250414 110544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2080 25 2 1.22 20398515 9639 160.17 2200 2200 2060 2670 1440 2055 2116.25 1.22 0 332 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 194 -14.65 0.27 12 0.10 -142.00 7601.00 3225 20240628 -35.50 1850 20250328 12.43 2375 -12.42 20250109 1850 12.43 20250328 3225 -35.50 20240628 1850 12.43 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
8 20250414 100546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 45 2 2.19 20381865 9631 160.04 2200 2200 2060 2670 1440 2055 2116.28 1.22 0 338 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 196 -14.79 0.28 12 0.10 -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 114136 N N 0 N 00 N
9 20250414 090548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 15 2 0.73 5228950 2400 39.88 2200 2200 2060 2670 1440 2055 2178.73 1.22 0 131 2121 2087 2061 2027 2001 2075 2015 47 615 500 1430 5 1 9325130 193 -14.58 0.27 12 0.03 -142.00 7601.00 3225 20240628 -35.81 1850 20250328 11.89 2375 -12.84 20250109 1850 11.89 20250328 3225 -35.81 20240628 1850 11.89 20250328 0.08 Y 063760 500 46 억 114136 N N 0 N 00 N
10 20250411 160540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2055 -20 5 -0.96 12453220 6018 48.15 2075 2095 2035 2695 1455 2075 2069.33 1.23 0 -360 2128 2101 2048 2021 1968 2115 2035 47 620 500 1450 5 1 9325130 192 -14.47 0.27 12 0.06 -142.00 7601.00 3225 20240628 -36.28 1850 20250328 11.08 2375 -13.47 20250109 1850 11.08 20250328 3225 -36.28 20240628 1850 11.08 20250328 0.08 Y 063760 500 46 억 114496 N N 0 N 00 N
11 20250411 150545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 -10 5 -0.48 10969410 5296 42.37 2075 2095 2035 2695 1455 2075 2071.26 1.23 0 227 2128 2101 2048 2021 1968 2115 2035 47 620 500 1450 5 1 9325130 193 -14.54 0.27 12 0.06 -142.00 7601.00 3225 20240628 -35.97 1850 20250328 11.62 2375 -13.05 20250109 1850 11.62 20250328 3225 -35.97 20240628 1850 11.62 20250328 0.08 Y 063760 500 46 억 114496 N N 0 N 00 N
12 20250411 140544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 -40 5 -1.93 10938585 5281 42.25 2075 2095 2035 2695 1455 2075 2071.31 1.23 0 227 2128 2101 2048 2021 1968 2115 2035 47 620 500 1450 5 1 9325130 190 -14.33 0.27 12 0.06 -142.00 7601.00 3225 20240628 -36.90 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 114496 N N 0 N 00 N