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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1941,-64,5,-3.19,20075904,10181,229.66,1978,2010,1941,2605,1405,2005,1971.90,0.54,0,-122,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,1,1,9325130,181,31.82,0.25,12,0.11,61.00,7742.00,3785,20240322,-48.72,1868,20241209,3.91,2375,-18.27,20250109,1941,0.00,20250321,3785,-48.72,20240322,1868,3.91,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,150607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1997,-8,5,-0.40,9568904,4781,107.85,1978,2010,1975,2605,1405,2005,2001.44,0.54,0,-122,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,1,1,9325130,186,32.74,0.26,12,0.05,61.00,7742.00,3785,20240322,-47.24,1868,20241209,6.91,2375,-15.92,20250109,1975,1.11,20250321,3785,-47.24,20240322,1868,6.91,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,140608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,0,3,0.00,8452745,4222,95.24,1978,2010,1975,2605,1405,2005,2002.07,0.54,0,-121,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,5,1,9325130,187,32.87,0.26,12,0.05,61.00,7742.00,3785,20240322,-47.03,1868,20241209,7.33,2375,-15.58,20250109,1975,1.52,20250321,3785,-47.03,20240322,1868,7.33,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,130608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,0,3,0.00,6829794,3410,76.92,1978,2010,1975,2605,1405,2005,2002.87,0.54,0,-121,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,5,1,9325130,187,32.87,0.26,12,0.04,61.00,7742.00,3785,20240322,-47.03,1868,20241209,7.33,2375,-15.58,20250109,1975,1.52,20250321,3785,-47.03,20240322,1868,7.33,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,120609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-5,5,-0.25,6735789,3363,75.86,1978,2010,1975,2605,1405,2005,2002.91,0.54,0,-121,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,5,1,9325130,187,32.79,0.26,12,0.04,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1975,1.27,20250321,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,110608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,0,3,0.00,6587679,3289,74.19,1978,2005,1975,2605,1405,2005,2002.94,0.54,0,-120,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,5,1,9325130,187,32.87,0.26,12,0.04,61.00,7742.00,3785,20240322,-47.03,1868,20241209,7.33,2375,-15.58,20250109,1975,1.52,20250321,3785,-47.03,20240322,1868,7.33,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,100609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-5,5,-0.25,570264,287,6.47,1978,2000,1975,2605,1405,2005,1986.98,0.54,0,-120,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,5,1,9325130,187,32.79,0.26,12,0.00,61.00,7742.00,3785,20240322,-47.16,1868,20241209,7.07,2375,-15.79,20250109,1975,1.27,20250321,3785,-47.16,20240322,1868,7.07,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250321,090612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1999,-6,5,-0.30,318409,161,3.63,1978,1999,1975,2605,1405,2005,1977.70,0.54,0,-20,2049,2027,2013,1991,1977,2020,1984,47,600,500,1400,1,1,9325130,186,32.77,0.26,12,0.00,61.00,7742.00,3785,20240322,-47.19,1868,20241209,7.01,2375,-15.83,20250109,1975,1.22,20250321,3785,-47.19,20240322,1868,7.01,20241209,0.08,N,063760,500,46 억,,50774,N,N,0,N,00,N
20250320,160901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,-30,5,-1.47,8893104,4433,44.42,2035,2035,1999,2645,1425,2035,2006.11,0.54,0,128,2098,2066,2033,2001,1968,2082,2017,47,610,500,1420,5,1,9325130,187,32.87,0.26,12,0.05,61.00,7742.00,3785,20240322,-47.03,1868,20241209,7.33,2375,-15.58,20250109,1985,1.01,20250314,3785,-47.03,20240322,1868,7.33,20241209,0.08,N,063760,500,46 억,,50646,N,N,0,N,00,N
20250320,150608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-10,5,-0.49,8498699,4237,42.46,2035,2035,1999,2645,1425,2035,2005.83,0.54,0,128,2098,2066,2033,2001,1968,2082,2017,47,610,500,1420,5,1,9325130,189,33.20,0.26,12,0.05,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,1985,2.02,20250314,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,50646,N,N,0,N,00,N
20250320,140609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2025,-10,5,-0.49,8498699,4237,42.46,2035,2035,1999,2645,1425,2035,2005.83,0.54,0,128,2098,2066,2033,2001,1968,2082,2017,47,610,500,1420,5,1,9325130,189,33.20,0.26,12,0.05,61.00,7742.00,3785,20240322,-46.50,1868,20241209,8.40,2375,-14.74,20250109,1985,2.02,20250314,3785,-46.50,20240322,1868,8.40,20241209,0.08,N,063760,500,46 억,,50646,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 20250321 160624 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1941 -64 5 -3.19 20075904 10181 229.66 1978 2010 1941 2605 1405 2005 1971.90 0.54 0 -122 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 1 1 9325130 181 31.82 0.25 12 0.11 61.00 7742.00 3785 20240322 -48.72 1868 20241209 3.91 2375 -18.27 20250109 1941 0.00 20250321 3785 -48.72 20240322 1868 3.91 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
3 20250321 150607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1997 -8 5 -0.40 9568904 4781 107.85 1978 2010 1975 2605 1405 2005 2001.44 0.54 0 -122 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 1 1 9325130 186 32.74 0.26 12 0.05 61.00 7742.00 3785 20240322 -47.24 1868 20241209 6.91 2375 -15.92 20250109 1975 1.11 20250321 3785 -47.24 20240322 1868 6.91 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
4 20250321 140608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 0 3 0.00 8452745 4222 95.24 1978 2010 1975 2605 1405 2005 2002.07 0.54 0 -121 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 5 1 9325130 187 32.87 0.26 12 0.05 61.00 7742.00 3785 20240322 -47.03 1868 20241209 7.33 2375 -15.58 20250109 1975 1.52 20250321 3785 -47.03 20240322 1868 7.33 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
5 20250321 130608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 0 3 0.00 6829794 3410 76.92 1978 2010 1975 2605 1405 2005 2002.87 0.54 0 -121 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 5 1 9325130 187 32.87 0.26 12 0.04 61.00 7742.00 3785 20240322 -47.03 1868 20241209 7.33 2375 -15.58 20250109 1975 1.52 20250321 3785 -47.03 20240322 1868 7.33 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
6 20250321 120609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -5 5 -0.25 6735789 3363 75.86 1978 2010 1975 2605 1405 2005 2002.91 0.54 0 -121 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 5 1 9325130 187 32.79 0.26 12 0.04 61.00 7742.00 3785 20240322 -47.16 1868 20241209 7.07 2375 -15.79 20250109 1975 1.27 20250321 3785 -47.16 20240322 1868 7.07 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
7 20250321 110608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 0 3 0.00 6587679 3289 74.19 1978 2005 1975 2605 1405 2005 2002.94 0.54 0 -120 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 5 1 9325130 187 32.87 0.26 12 0.04 61.00 7742.00 3785 20240322 -47.03 1868 20241209 7.33 2375 -15.58 20250109 1975 1.52 20250321 3785 -47.03 20240322 1868 7.33 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
8 20250321 100609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -5 5 -0.25 570264 287 6.47 1978 2000 1975 2605 1405 2005 1986.98 0.54 0 -120 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 5 1 9325130 187 32.79 0.26 12 0.00 61.00 7742.00 3785 20240322 -47.16 1868 20241209 7.07 2375 -15.79 20250109 1975 1.27 20250321 3785 -47.16 20240322 1868 7.07 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
9 20250321 090612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1999 -6 5 -0.30 318409 161 3.63 1978 1999 1975 2605 1405 2005 1977.70 0.54 0 -20 2049 2027 2013 1991 1977 2020 1984 47 600 500 1400 1 1 9325130 186 32.77 0.26 12 0.00 61.00 7742.00 3785 20240322 -47.19 1868 20241209 7.01 2375 -15.83 20250109 1975 1.22 20250321 3785 -47.19 20240322 1868 7.01 20241209 0.08 N 063760 500 46 억 50774 N N 0 N 00 N
10 20250320 160901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 -30 5 -1.47 8893104 4433 44.42 2035 2035 1999 2645 1425 2035 2006.11 0.54 0 128 2098 2066 2033 2001 1968 2082 2017 47 610 500 1420 5 1 9325130 187 32.87 0.26 12 0.05 61.00 7742.00 3785 20240322 -47.03 1868 20241209 7.33 2375 -15.58 20250109 1985 1.01 20250314 3785 -47.03 20240322 1868 7.33 20241209 0.08 N 063760 500 46 억 50646 N N 0 N 00 N
11 20250320 150608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -10 5 -0.49 8498699 4237 42.46 2035 2035 1999 2645 1425 2035 2005.83 0.54 0 128 2098 2066 2033 2001 1968 2082 2017 47 610 500 1420 5 1 9325130 189 33.20 0.26 12 0.05 61.00 7742.00 3785 20240322 -46.50 1868 20241209 8.40 2375 -14.74 20250109 1985 2.02 20250314 3785 -46.50 20240322 1868 8.40 20241209 0.08 N 063760 500 46 억 50646 N N 0 N 00 N
12 20250320 140609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2025 -10 5 -0.49 8498699 4237 42.46 2035 2035 1999 2645 1425 2035 2005.83 0.54 0 128 2098 2066 2033 2001 1968 2082 2017 47 610 500 1420 5 1 9325130 189 33.20 0.26 12 0.05 61.00 7742.00 3785 20240322 -46.50 1868 20241209 8.40 2375 -14.74 20250109 1985 2.02 20250314 3785 -46.50 20240322 1868 8.40 20241209 0.08 N 063760 500 46 억 50646 N N 0 N 00 N