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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-15,5,-0.74,35842035,17681,463.95,2040,2100,2000,2650,1430,2040,2027.15,0.38,0,-76,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,189,33.20,0.26,12,0.19,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,2000,1.25,20250313,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N
20250313,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2030,-10,5,-0.49,35511960,17518,459.67,2040,2100,2000,2650,1430,2040,2027.17,0.38,0,-76,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,189,33.28,0.26,12,0.19,61.00,7742.00,3785,20240322,-46.37,1868,20241209,8.67,2375,-14.53,20250109,2000,1.50,20250313,3785,-46.37,20240322,1868,8.67,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N
20250313,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,-5,5,-0.25,34567060,17050,447.39,2040,2100,2000,2650,1430,2040,2027.39,0.38,0,-78,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,190,33.36,0.26,12,0.18,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2000,1.75,20250313,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N
20250313,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,-5,5,-0.25,14195715,6944,182.21,2040,2100,2030,2650,1430,2040,2044.31,0.38,0,609,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,190,33.36,0.26,12,0.07,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2015,0.99,20250304,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N
20250313,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,10,2,0.49,9934295,4850,127.26,2040,2100,2030,2650,1430,2040,2048.31,0.38,0,631,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,191,33.61,0.26,12,0.05,61.00,7742.00,3785,20240322,-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,,35336,N,N,0,N,00,N
20250313,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,25,2,1.23,5908560,2873,75.39,2040,2100,2040,2650,1430,2040,2056.58,0.38,0,642,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,193,33.85,0.27,12,0.03,61.00,7742.00,3785,20240322,-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,,35336,N,N,0,N,00,N
20250313,100556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,40,2,1.96,2505280,1209,31.72,2040,2100,2040,2650,1430,2040,2072.19,0.38,0,-61,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,194,34.10,0.27,12,0.01,61.00,7742.00,3785,20240322,-45.05,1868,20241209,11.35,2375,-12.42,20250109,2015,3.23,20250304,3785,-45.05,20240322,1868,11.35,20241209,0.08,N,063760,500,46 억,,35336,N,N,0,N,00,N
20250313,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,60,2,2.94,2026890,979,25.69,2040,2100,2040,2650,1430,2040,2070.37,0.38,0,-61,2056,2047,2036,2027,2016,2052,2032,47,610,500,1420,5,1,9325130,196,34.43,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35336,N,N,0,N,00,N
20250312,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,10,2,0.49,7764535,3811,156.96,2030,2045,2025,2635,1425,2030,2037.40,0.38,0,32,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.44,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2035,5,2,0.25,7432015,3648,150.25,2030,2045,2025,2635,1425,2030,2037.28,0.38,0,32,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.36,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.24,1868,20241209,8.94,2375,-14.32,20250109,2015,0.99,20250304,3785,-46.24,20240322,1868,8.94,20241209,0.08,N,063760,500,46 억,,35304,N,N,0,N,00,N
20250312,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,10,2,0.49,7018860,3444,141.85,2030,2045,2025,2635,1425,2030,2038.00,0.38,0,30,2083,2056,2043,2016,2003,2050,2010,47,605,500,1420,5,1,9325130,190,33.44,0.26,12,0.04,61.00,7742.00,3785,20240322,-46.10,1868,20241209,9.21,2375,-14.11,20250109,2015,1.24,20250304,3785,-46.10,20240322,1868,9.21,20241209,0.08,N,063760,500,46 억,,35304,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 20250313 160557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -15 5 -0.74 35842035 17681 463.95 2040 2100 2000 2650 1430 2040 2027.15 0.38 0 -76 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 189 33.20 0.26 12 0.19 61.00 7742.00 3785 20240322 -46.50 1868 20241209 8.40 2375 -14.74 20250109 2000 1.25 20250313 3785 -46.50 20240322 1868 8.40 20241209 0.08 N 063760 500 46 억 35336 N N 0 N 00 N
3 20250313 150557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2030 -10 5 -0.49 35511960 17518 459.67 2040 2100 2000 2650 1430 2040 2027.17 0.38 0 -76 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 189 33.28 0.26 12 0.19 61.00 7742.00 3785 20240322 -46.37 1868 20241209 8.67 2375 -14.53 20250109 2000 1.50 20250313 3785 -46.37 20240322 1868 8.67 20241209 0.08 N 063760 500 46 억 35336 N N 0 N 00 N
4 20250313 140557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 -5 5 -0.25 34567060 17050 447.39 2040 2100 2000 2650 1430 2040 2027.39 0.38 0 -78 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 190 33.36 0.26 12 0.18 61.00 7742.00 3785 20240322 -46.24 1868 20241209 8.94 2375 -14.32 20250109 2000 1.75 20250313 3785 -46.24 20240322 1868 8.94 20241209 0.08 N 063760 500 46 억 35336 N N 0 N 00 N
5 20250313 130557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 -5 5 -0.25 14195715 6944 182.21 2040 2100 2030 2650 1430 2040 2044.31 0.38 0 609 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 190 33.36 0.26 12 0.07 61.00 7742.00 3785 20240322 -46.24 1868 20241209 8.94 2375 -14.32 20250109 2015 0.99 20250304 3785 -46.24 20240322 1868 8.94 20241209 0.08 N 063760 500 46 억 35336 N N 0 N 00 N
6 20250313 120557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2050 10 2 0.49 9934295 4850 127.26 2040 2100 2030 2650 1430 2040 2048.31 0.38 0 631 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 191 33.61 0.26 12 0.05 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 35336 N N 0 N 00 N
7 20250313 110556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 25 2 1.23 5908560 2873 75.39 2040 2100 2040 2650 1430 2040 2056.58 0.38 0 642 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 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 35336 N N 0 N 00 N
8 20250313 100556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2080 40 2 1.96 2505280 1209 31.72 2040 2100 2040 2650 1430 2040 2072.19 0.38 0 -61 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 194 34.10 0.27 12 0.01 61.00 7742.00 3785 20240322 -45.05 1868 20241209 11.35 2375 -12.42 20250109 2015 3.23 20250304 3785 -45.05 20240322 1868 11.35 20241209 0.08 N 063760 500 46 억 35336 N N 0 N 00 N
9 20250313 090558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 60 2 2.94 2026890 979 25.69 2040 2100 2040 2650 1430 2040 2070.37 0.38 0 -61 2056 2047 2036 2027 2016 2052 2032 47 610 500 1420 5 1 9325130 196 34.43 0.27 12 0.01 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 35336 N N 0 N 00 N
10 20250312 160554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 10 2 0.49 7764535 3811 156.96 2030 2045 2025 2635 1425 2030 2037.40 0.38 0 32 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.44 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
11 20250312 150555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2035 5 2 0.25 7432015 3648 150.25 2030 2045 2025 2635 1425 2030 2037.28 0.38 0 32 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.36 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.24 1868 20241209 8.94 2375 -14.32 20250109 2015 0.99 20250304 3785 -46.24 20240322 1868 8.94 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N
12 20250312 140554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2040 10 2 0.49 7018860 3444 141.85 2030 2045 2025 2635 1425 2030 2038.00 0.38 0 30 2083 2056 2043 2016 2003 2050 2010 47 605 500 1420 5 1 9325130 190 33.44 0.26 12 0.04 61.00 7742.00 3785 20240322 -46.10 1868 20241209 9.21 2375 -14.11 20250109 2015 1.24 20250304 3785 -46.10 20240322 1868 9.21 20241209 0.08 N 063760 500 46 억 35304 N N 0 N 00 N