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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,18348262,8758,67.67,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.09,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,18348262,8758,67.67,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.09,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,18262367,8717,67.35,2095,2100,2075,2720,1470,2095,2095.03,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,196,34.43,0.27,12,0.09,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,130548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,1693494,808,6.24,2095,2100,2075,2720,1470,2095,2095.91,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,120549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,1613870,770,5.95,2095,2100,2075,2720,1470,2095,2095.94,0.38,0,-86,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,196,34.43,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,110547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,1139645,544,4.20,2095,2100,2075,2720,1470,2095,2094.94,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,100545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,-20,5,-0.95,1137550,543,4.20,2095,2100,2075,2720,1470,2095,2094.94,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,193,34.02,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
20250307,090549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,0,3,0.00,997220,476,3.68,2095,2095,2095,2720,1470,2095,2095.00,0.38,0,-46,2148,2121,2083,2056,2018,2135,2070,47,625,500,1460,5,1,9325130,195,34.34,0.27,12,0.01,61.00,7742.00,3785,20240322,-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,,35415,N,N,0,N,00,N
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
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 20250307 160546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 0 3 0.00 18348262 8758 67.67 2095 2100 2075 2720 1470 2095 2095.03 0.38 0 -86 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 195 34.34 0.27 12 0.09 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 35415 N N 0 N 00 N
3 20250307 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 0 3 0.00 18348262 8758 67.67 2095 2100 2075 2720 1470 2095 2095.03 0.38 0 -86 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 195 34.34 0.27 12 0.09 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 35415 N N 0 N 00 N
4 20250307 140546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 5 2 0.24 18262367 8717 67.35 2095 2100 2075 2720 1470 2095 2095.03 0.38 0 -86 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 196 34.43 0.27 12 0.09 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 35415 N N 0 N 00 N
5 20250307 130548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 0 3 0.00 1693494 808 6.24 2095 2100 2075 2720 1470 2095 2095.91 0.38 0 -86 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 195 34.34 0.27 12 0.01 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 35415 N N 0 N 00 N
6 20250307 120549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 5 2 0.24 1613870 770 5.95 2095 2100 2075 2720 1470 2095 2095.94 0.38 0 -86 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 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 35415 N N 0 N 00 N
7 20250307 110547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 0 3 0.00 1139645 544 4.20 2095 2100 2075 2720 1470 2095 2094.94 0.38 0 -46 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 195 34.34 0.27 12 0.01 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 35415 N N 0 N 00 N
8 20250307 100545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 -20 5 -0.95 1137550 543 4.20 2095 2100 2075 2720 1470 2095 2094.94 0.38 0 -46 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 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 35415 N N 0 N 00 N
9 20250307 090549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 0 3 0.00 997220 476 3.68 2095 2095 2095 2720 1470 2095 2095.00 0.38 0 -46 2148 2121 2083 2056 2018 2135 2070 47 625 500 1460 5 1 9325130 195 34.34 0.27 12 0.01 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 35415 N N 0 N 00 N
10 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
11 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
12 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