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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,20,2,0.96,26945285,12942,512.96,2070,2110,2045,2695,1455,2075,2082.00,0.28,0,-823,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,195,34.34,0.27,12,0.14,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,25,2,1.20,26591230,12773,506.26,2070,2110,2045,2695,1455,2075,2081.83,0.28,0,-779,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,196,34.43,0.27,12,0.14,61.00,7742.00,3785,20240322,-44.52,1868,20241209,12.42,2375,-11.58,20250109,2015,4.22,20250304,3785,-44.52,20240322,1868,12.42,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,20,2,0.96,23578530,11335,449.27,2070,2110,2045,2695,1455,2075,2080.15,0.28,0,-638,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,195,34.34,0.27,12,0.12,61.00,7742.00,3785,20240322,-44.65,1868,20241209,12.15,2375,-11.79,20250109,2015,3.97,20250304,3785,-44.65,20240322,1868,12.15,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,35,2,1.69,14340760,6921,274.32,2070,2110,2045,2695,1455,2075,2072.06,0.28,0,-138,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,197,34.59,0.27,12,0.07,61.00,7742.00,3785,20240322,-44.25,1868,20241209,12.96,2375,-11.16,20250109,2015,4.71,20250304,3785,-44.25,20240322,1868,12.96,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-10,5,-0.48,5311885,2573,101.98,2070,2075,2045,2695,1455,2075,2064.47,0.28,0,-83,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,193,33.85,0.27,12,0.03,61.00,7742.00,3785,20240322,-45.44,1868,20241209,10.55,2375,-13.05,20250109,2015,2.48,20250304,3785,-45.44,20240322,1868,10.55,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-10,5,-0.48,3418485,1654,65.56,2070,2075,2050,2695,1455,2075,2066.80,0.28,0,-32,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,193,33.85,0.27,12,0.02,61.00,7742.00,3785,20240322,-45.44,1868,20241209,10.55,2375,-13.05,20250109,2015,2.48,20250304,3785,-45.44,20240322,1868,10.55,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,-5,5,-0.24,2347475,1132,44.87,2070,2075,2065,2695,1455,2075,2073.74,0.28,0,2,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,193,33.93,0.27,12,0.01,61.00,7742.00,3785,20240322,-45.31,1868,20241209,10.81,2375,-12.84,20250109,2015,2.73,20250304,3785,-45.31,20240322,1868,10.81,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250306,090546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,0,3,0.00,1773940,855,33.89,2070,2075,2070,2695,1455,2075,2074.78,0.28,0,28,2125,2100,2065,2040,2005,2112,2052,47,620,500,1450,5,1,9325130,193,34.02,0.27,12,0.01,61.00,7742.00,3785,20240322,-45.18,1868,20241209,11.08,2375,-12.63,20250109,2015,2.98,20250304,3785,-45.18,20240322,1868,11.08,20241209,0.08,N,063760,500,46 억,,26238,N,N,0,N,00,N
20250305,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,15,2,0.73,5196570,2523,54.66,2060,2090,2030,2675,1445,2060,2059.49,0.28,0,-31,2190,2125,2070,2005,1950,2097,1977,47,615,500,1440,5,1,9325130,193,34.02,0.27,12,0.03,61.00,7742.00,3785,20240322,-45.18,1868,20241209,11.08,2375,-12.63,20250109,2015,2.98,20250304,3785,-45.18,20240322,1868,11.08,20241209,0.08,N,063760,500,46 억,,26237,N,N,0,N,00,N
20250305,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-10,5,-0.49,4899870,2380,51.56,2060,2090,2030,2675,1445,2060,2058.77,0.28,0,-25,2190,2125,2070,2005,1950,2097,1977,47,615,500,1440,5,1,9325130,191,33.61,0.26,12,0.03,61.00,7742.00,3785,20240322,-45.84,1868,20241209,9.74,2375,-13.68,20250109,2015,1.74,20250304,3785,-45.84,20240322,1868,9.74,20241209,0.08,N,063760,500,46 억,,26237,N,N,0,N,00,N
20250305,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,15,2,0.73,3919810,1903,41.23,2060,2090,2030,2675,1445,2060,2059.81,0.28,0,-20,2190,2125,2070,2005,1950,2097,1977,47,615,500,1440,5,1,9325130,193,34.02,0.27,12,0.02,61.00,7742.00,3785,20240322,-45.18,1868,20241209,11.08,2375,-12.63,20250109,2015,2.98,20250304,3785,-45.18,20240322,1868,11.08,20241209,0.08,N,063760,500,46 억,,26237,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 20250306 160544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 20 2 0.96 26945285 12942 512.96 2070 2110 2045 2695 1455 2075 2082.00 0.28 0 -823 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 195 34.34 0.27 12 0.14 61.00 7742.00 3785 20240322 -44.65 1868 20241209 12.15 2375 -11.79 20250109 2015 3.97 20250304 3785 -44.65 20240322 1868 12.15 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
3 20250306 150544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 25 2 1.20 26591230 12773 506.26 2070 2110 2045 2695 1455 2075 2081.83 0.28 0 -779 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 196 34.43 0.27 12 0.14 61.00 7742.00 3785 20240322 -44.52 1868 20241209 12.42 2375 -11.58 20250109 2015 4.22 20250304 3785 -44.52 20240322 1868 12.42 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
4 20250306 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 20 2 0.96 23578530 11335 449.27 2070 2110 2045 2695 1455 2075 2080.15 0.28 0 -638 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 195 34.34 0.27 12 0.12 61.00 7742.00 3785 20240322 -44.65 1868 20241209 12.15 2375 -11.79 20250109 2015 3.97 20250304 3785 -44.65 20240322 1868 12.15 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
5 20250306 130544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2110 35 2 1.69 14340760 6921 274.32 2070 2110 2045 2695 1455 2075 2072.06 0.28 0 -138 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 197 34.59 0.27 12 0.07 61.00 7742.00 3785 20240322 -44.25 1868 20241209 12.96 2375 -11.16 20250109 2015 4.71 20250304 3785 -44.25 20240322 1868 12.96 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
6 20250306 120544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 -10 5 -0.48 5311885 2573 101.98 2070 2075 2045 2695 1455 2075 2064.47 0.28 0 -83 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 193 33.85 0.27 12 0.03 61.00 7742.00 3785 20240322 -45.44 1868 20241209 10.55 2375 -13.05 20250109 2015 2.48 20250304 3785 -45.44 20240322 1868 10.55 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
7 20250306 110541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 -10 5 -0.48 3418485 1654 65.56 2070 2075 2050 2695 1455 2075 2066.80 0.28 0 -32 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 193 33.85 0.27 12 0.02 61.00 7742.00 3785 20240322 -45.44 1868 20241209 10.55 2375 -13.05 20250109 2015 2.48 20250304 3785 -45.44 20240322 1868 10.55 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
8 20250306 100543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 -5 5 -0.24 2347475 1132 44.87 2070 2075 2065 2695 1455 2075 2073.74 0.28 0 2 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 193 33.93 0.27 12 0.01 61.00 7742.00 3785 20240322 -45.31 1868 20241209 10.81 2375 -12.84 20250109 2015 2.73 20250304 3785 -45.31 20240322 1868 10.81 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
9 20250306 090546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 0 3 0.00 1773940 855 33.89 2070 2075 2070 2695 1455 2075 2074.78 0.28 0 28 2125 2100 2065 2040 2005 2112 2052 47 620 500 1450 5 1 9325130 193 34.02 0.27 12 0.01 61.00 7742.00 3785 20240322 -45.18 1868 20241209 11.08 2375 -12.63 20250109 2015 2.98 20250304 3785 -45.18 20240322 1868 11.08 20241209 0.08 N 063760 500 46 억 26238 N N 0 N 00 N
10 20250305 160538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 15 2 0.73 5196570 2523 54.66 2060 2090 2030 2675 1445 2060 2059.49 0.28 0 -31 2190 2125 2070 2005 1950 2097 1977 47 615 500 1440 5 1 9325130 193 34.02 0.27 12 0.03 61.00 7742.00 3785 20240322 -45.18 1868 20241209 11.08 2375 -12.63 20250109 2015 2.98 20250304 3785 -45.18 20240322 1868 11.08 20241209 0.08 N 063760 500 46 억 26237 N N 0 N 00 N
11 20250305 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2050 -10 5 -0.49 4899870 2380 51.56 2060 2090 2030 2675 1445 2060 2058.77 0.28 0 -25 2190 2125 2070 2005 1950 2097 1977 47 615 500 1440 5 1 9325130 191 33.61 0.26 12 0.03 61.00 7742.00 3785 20240322 -45.84 1868 20241209 9.74 2375 -13.68 20250109 2015 1.74 20250304 3785 -45.84 20240322 1868 9.74 20241209 0.08 N 063760 500 46 억 26237 N N 0 N 00 N
12 20250305 140538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 15 2 0.73 3919810 1903 41.23 2060 2090 2030 2675 1445 2060 2059.81 0.28 0 -20 2190 2125 2070 2005 1950 2097 1977 47 615 500 1440 5 1 9325130 193 34.02 0.27 12 0.02 61.00 7742.00 3785 20240322 -45.18 1868 20241209 11.08 2375 -12.63 20250109 2015 2.98 20250304 3785 -45.18 20240322 1868 11.08 20241209 0.08 N 063760 500 46 억 26237 N N 0 N 00 N