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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/price/prices-20250501.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
20250513,160209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-10,5,-0.17,149434895,25808,67.53,5850,5850,5750,7570,4090,5830,5790.18,0.98,0,4450,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,873,9.46,0.65,12,0.17,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,150211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-50,5,-0.86,144365805,24935,65.25,5850,5850,5750,7570,4090,5830,5789.67,0.98,0,4822,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,867,9.40,0.65,12,0.17,615.00,8913.00,7410,20240527,-22.00,4070,20241212,42.01,7050,-18.01,20250210,4495,28.59,20250102,7410,-22.00,20240527,4070,42.01,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,140211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,104746805,18078,47.30,5850,5850,5750,7570,4090,5830,5794.14,0.98,0,3782,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.12,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,130212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-30,5,-0.51,95160585,16428,42.99,5850,5850,5750,7570,4090,5830,5792.56,0.98,0,3400,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,870,9.43,0.65,12,0.11,615.00,8913.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,120213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-30,5,-0.51,62405995,10772,28.19,5850,5850,5750,7570,4090,5830,5793.32,0.98,0,1071,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,870,9.43,0.65,12,0.07,615.00,8913.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,110212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-10,5,-0.17,57528995,9933,25.99,5850,5850,5750,7570,4090,5830,5791.67,0.98,0,1071,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,873,9.46,0.65,12,0.07,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,100211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,36501120,6300,16.48,5850,5850,5750,7570,4090,5830,5793.77,0.98,0,-172,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.04,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250513,090213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-20,5,-0.34,10151190,1739,4.55,5850,5850,5810,7570,4090,5830,5837.41,0.98,0,-500,5983,5906,5773,5696,5563,5945,5735,75,1740,500,3730,10,1,15000000,872,9.45,0.65,12,0.01,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.64,Y,006140,500,75 억,,146871,N,N,0,N,00,N
20250512,160209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,110,2,1.92,219681335,38064,55.97,5730,5850,5640,7430,4010,5720,5771.37,0.93,0,8003,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,875,9.48,0.65,12,0.25,615.00,8913.00,7410,20240527,-21.32,4070,20241212,43.24,7050,-17.30,20250210,4495,29.70,20250102,7410,-21.32,20240527,4070,43.24,20241212,0.64,Y,006140,500,75 억,,139220,N,N,0,N,00,N
20250512,150210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,120,2,2.10,209488055,36315,53.40,5730,5850,5640,7430,4010,5720,5768.64,0.93,0,8326,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,876,9.50,0.66,12,0.24,615.00,8913.00,7410,20240527,-21.19,4070,20241212,43.49,7050,-17.16,20250210,4495,29.92,20250102,7410,-21.19,20240527,4070,43.49,20241212,0.64,Y,006140,500,75 억,,139220,N,N,0,N,00,N
20250512,140210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,100,2,1.75,190974525,33140,48.73,5730,5850,5640,7430,4010,5720,5762.66,0.93,0,7957,6106,5912,5806,5612,5506,5860,5560,75,1710,500,3660,10,1,15000000,873,9.46,0.65,12,0.22,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.64,Y,006140,500,75 억,,139220,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 20250513 160209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 -10 5 -0.17 149434895 25808 67.53 5850 5850 5750 7570 4090 5830 5790.18 0.98 0 4450 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 873 9.46 0.65 12 0.17 615.00 8913.00 7410 20240527 -21.46 4070 20241212 43.00 7050 -17.45 20250210 4495 29.48 20250102 7410 -21.46 20240527 4070 43.00 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
3 20250513 150211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -50 5 -0.86 144365805 24935 65.25 5850 5850 5750 7570 4090 5830 5789.67 0.98 0 4822 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 867 9.40 0.65 12 0.17 615.00 8913.00 7410 20240527 -22.00 4070 20241212 42.01 7050 -18.01 20250210 4495 28.59 20250102 7410 -22.00 20240527 4070 42.01 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
4 20250513 140211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5810 -20 5 -0.34 104746805 18078 47.30 5850 5850 5750 7570 4090 5830 5794.14 0.98 0 3782 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 872 9.45 0.65 12 0.12 615.00 8913.00 7410 20240527 -21.59 4070 20241212 42.75 7050 -17.59 20250210 4495 29.25 20250102 7410 -21.59 20240527 4070 42.75 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
5 20250513 130212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -30 5 -0.51 95160585 16428 42.99 5850 5850 5750 7570 4090 5830 5792.56 0.98 0 3400 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 870 9.43 0.65 12 0.11 615.00 8913.00 7410 20240527 -21.73 4070 20241212 42.51 7050 -17.73 20250210 4495 29.03 20250102 7410 -21.73 20240527 4070 42.51 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
6 20250513 120213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -30 5 -0.51 62405995 10772 28.19 5850 5850 5750 7570 4090 5830 5793.32 0.98 0 1071 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 870 9.43 0.65 12 0.07 615.00 8913.00 7410 20240527 -21.73 4070 20241212 42.51 7050 -17.73 20250210 4495 29.03 20250102 7410 -21.73 20240527 4070 42.51 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
7 20250513 110212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 -10 5 -0.17 57528995 9933 25.99 5850 5850 5750 7570 4090 5830 5791.67 0.98 0 1071 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 873 9.46 0.65 12 0.07 615.00 8913.00 7410 20240527 -21.46 4070 20241212 43.00 7050 -17.45 20250210 4495 29.48 20250102 7410 -21.46 20240527 4070 43.00 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
8 20250513 100211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5810 -20 5 -0.34 36501120 6300 16.48 5850 5850 5750 7570 4090 5830 5793.77 0.98 0 -172 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 872 9.45 0.65 12 0.04 615.00 8913.00 7410 20240527 -21.59 4070 20241212 42.75 7050 -17.59 20250210 4495 29.25 20250102 7410 -21.59 20240527 4070 42.75 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
9 20250513 090213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5810 -20 5 -0.34 10151190 1739 4.55 5850 5850 5810 7570 4090 5830 5837.41 0.98 0 -500 5983 5906 5773 5696 5563 5945 5735 75 1740 500 3730 10 1 15000000 872 9.45 0.65 12 0.01 615.00 8913.00 7410 20240527 -21.59 4070 20241212 42.75 7050 -17.59 20250210 4495 29.25 20250102 7410 -21.59 20240527 4070 42.75 20241212 0.64 Y 006140 500 75 억 146871 N N 0 N 00 N
10 20250512 160209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5830 110 2 1.92 219681335 38064 55.97 5730 5850 5640 7430 4010 5720 5771.37 0.93 0 8003 6106 5912 5806 5612 5506 5860 5560 75 1710 500 3660 10 1 15000000 875 9.48 0.65 12 0.25 615.00 8913.00 7410 20240527 -21.32 4070 20241212 43.24 7050 -17.30 20250210 4495 29.70 20250102 7410 -21.32 20240527 4070 43.24 20241212 0.64 Y 006140 500 75 억 139220 N N 0 N 00 N
11 20250512 150210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5840 120 2 2.10 209488055 36315 53.40 5730 5850 5640 7430 4010 5720 5768.64 0.93 0 8326 6106 5912 5806 5612 5506 5860 5560 75 1710 500 3660 10 1 15000000 876 9.50 0.66 12 0.24 615.00 8913.00 7410 20240527 -21.19 4070 20241212 43.49 7050 -17.16 20250210 4495 29.92 20250102 7410 -21.19 20240527 4070 43.49 20241212 0.64 Y 006140 500 75 억 139220 N N 0 N 00 N
12 20250512 140210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 100 2 1.75 190974525 33140 48.73 5730 5850 5640 7430 4010 5720 5762.66 0.93 0 7957 6106 5912 5806 5612 5506 5860 5560 75 1710 500 3660 10 1 15000000 873 9.46 0.65 12 0.22 615.00 8913.00 7410 20240527 -21.46 4070 20241212 43.00 7050 -17.45 20250210 4495 29.48 20250102 7410 -21.46 20240527 4070 43.00 20241212 0.64 Y 006140 500 75 억 139220 N N 0 N 00 N