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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063760/price/prices-20250201.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
20250219,160604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,0,3,0.00,41638575,18977,96.13,2175,2215,2170,2850,1540,2195,2194.16,0.26,0,934,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,35.98,0.28,12,0.20,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,0,3,0.00,33447200,15230,77.15,2175,2215,2170,2850,1540,2195,2196.14,0.26,0,937,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,35.98,0.28,12,0.16,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,5,2,0.23,25650210,11684,59.19,2175,2215,2170,2850,1540,2195,2195.33,0.26,0,1010,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,36.07,0.28,12,0.13,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,5,2,0.23,20706940,9433,47.78,2175,2215,2170,2850,1540,2195,2195.16,0.26,0,925,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,36.07,0.28,12,0.10,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,0,3,0.00,19247490,8771,44.43,2175,2215,2170,2850,1540,2195,2194.45,0.26,0,571,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,35.98,0.28,12,0.09,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,110604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,-10,5,-0.46,18360450,8368,42.39,2175,2215,2170,2850,1540,2195,2194.13,0.26,0,568,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,204,35.82,0.28,12,0.09,61.00,7742.00,3785,20240322,-42.27,1868,20241209,16.97,2375,-8.00,20250109,2060,6.07,20250102,3785,-42.27,20240322,1868,16.97,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,5,2,0.23,11549680,5262,26.66,2175,2215,2170,2850,1540,2195,2194.92,0.26,0,755,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,36.07,0.28,12,0.06,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250219,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.26,0,0,2295,2245,2210,2160,2125,2227,2142,47,655,500,1530,5,1,9325130,205,35.98,0.28,12,0.00,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24225,N,N,0,N,00,N
20250218,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-10,5,-0.45,43366445,19741,97.00,2210,2260,2175,2865,1545,2205,2196.77,0.27,0,-529,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,35.98,0.28,12,0.21,61.00,7742.00,3785,20240322,-42.01,1868,20241209,17.51,2375,-7.58,20250109,2060,6.55,20250102,3785,-42.01,20240322,1868,17.51,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-5,5,-0.23,40522680,18445,90.63,2210,2260,2175,2865,1545,2205,2196.95,0.27,0,-215,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,205,36.07,0.28,12,0.20,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24741,N,N,0,N,00,N
20250218,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,0,3,0.00,39954330,18186,89.36,2210,2260,2175,2865,1545,2205,2196.98,0.27,0,-156,2375,2290,2235,2150,2095,2262,2122,47,660,500,1540,5,1,9325130,206,36.15,0.28,12,0.20,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24741,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 20250219 160604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 0 3 0.00 41638575 18977 96.13 2175 2215 2170 2850 1540 2195 2194.16 0.26 0 934 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 35.98 0.28 12 0.20 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
3 20250219 150605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 0 3 0.00 33447200 15230 77.15 2175 2215 2170 2850 1540 2195 2196.14 0.26 0 937 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 35.98 0.28 12 0.16 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
4 20250219 140602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 5 2 0.23 25650210 11684 59.19 2175 2215 2170 2850 1540 2195 2195.33 0.26 0 1010 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 36.07 0.28 12 0.13 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
5 20250219 130604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 5 2 0.23 20706940 9433 47.78 2175 2215 2170 2850 1540 2195 2195.16 0.26 0 925 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 36.07 0.28 12 0.10 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
6 20250219 120603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 0 3 0.00 19247490 8771 44.43 2175 2215 2170 2850 1540 2195 2194.45 0.26 0 571 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 35.98 0.28 12 0.09 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
7 20250219 110604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2185 -10 5 -0.46 18360450 8368 42.39 2175 2215 2170 2850 1540 2195 2194.13 0.26 0 568 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 204 35.82 0.28 12 0.09 61.00 7742.00 3785 20240322 -42.27 1868 20241209 16.97 2375 -8.00 20250109 2060 6.07 20250102 3785 -42.27 20240322 1868 16.97 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
8 20250219 100603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 5 2 0.23 11549680 5262 26.66 2175 2215 2170 2850 1540 2195 2194.92 0.26 0 755 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 36.07 0.28 12 0.06 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
9 20250219 090605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 0 3 0.00 0 0 0.00 0 0 0 2850 1540 2195 0.00 0.26 0 0 2295 2245 2210 2160 2125 2227 2142 47 655 500 1530 5 1 9325130 205 35.98 0.28 12 0.00 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24225 N N 0 N 00 N
10 20250218 160602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 -10 5 -0.45 43366445 19741 97.00 2210 2260 2175 2865 1545 2205 2196.77 0.27 0 -529 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 35.98 0.28 12 0.21 61.00 7742.00 3785 20240322 -42.01 1868 20241209 17.51 2375 -7.58 20250109 2060 6.55 20250102 3785 -42.01 20240322 1868 17.51 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
11 20250218 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 -5 5 -0.23 40522680 18445 90.63 2210 2260 2175 2865 1545 2205 2196.95 0.27 0 -215 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 205 36.07 0.28 12 0.20 61.00 7742.00 3785 20240322 -41.88 1868 20241209 17.77 2375 -7.37 20250109 2060 6.80 20250102 3785 -41.88 20240322 1868 17.77 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N
12 20250218 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2205 0 3 0.00 39954330 18186 89.36 2210 2260 2175 2865 1545 2205 2196.98 0.27 0 -156 2375 2290 2235 2150 2095 2262 2122 47 660 500 1540 5 1 9325130 206 36.15 0.28 12 0.20 61.00 7742.00 3785 20240322 -41.74 1868 20241209 18.04 2375 -7.16 20250109 2060 7.04 20250102 3785 -41.74 20240322 1868 18.04 20241209 0.08 N 063760 500 46 억 24741 N N 0 N 00 N