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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/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
20250318,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-140,5,-2.37,186207445,32262,359.95,5910,5910,5700,7670,4130,5900,5771.73,0.41,0,8442,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,864,14.15,0.68,12,0.22,407.00,8417.00,7410,20240527,-22.27,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7410,-22.27,20240527,4070,41.52,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-100,5,-1.69,177945605,30830,343.97,5910,5910,5700,7670,4130,5900,5771.83,0.41,0,8557,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,870,14.25,0.69,12,0.21,407.00,8417.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-130,5,-2.20,172036920,29809,332.58,5910,5910,5700,7670,4130,5900,5771.31,0.41,0,8906,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,866,14.18,0.69,12,0.20,407.00,8417.00,7410,20240527,-22.13,4070,20241212,41.77,7050,-18.16,20250210,4495,28.36,20250102,7410,-22.13,20240527,4070,41.77,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,130216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-120,5,-2.03,165580910,28690,320.09,5910,5910,5700,7670,4130,5900,5771.38,0.41,0,8833,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,867,14.20,0.69,12,0.19,407.00,8417.00,7410,20240527,-22.00,4070,20241212,42.01,7050,-18.01,20250210,4495,28.59,20250102,7410,-22.00,20240527,4070,42.01,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,120216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,-160,5,-2.71,129716650,22455,250.53,5910,5910,5720,7670,4130,5900,5776.74,0.41,0,7313,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,861,14.10,0.68,12,0.15,407.00,8417.00,7410,20240527,-22.54,4070,20241212,41.03,7050,-18.58,20250210,4495,27.70,20250102,7410,-22.54,20240527,4070,41.03,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,110216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-120,5,-2.03,88360950,15264,170.30,5910,5910,5740,7670,4130,5900,5788.85,0.41,0,6656,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,867,14.20,0.69,12,0.10,407.00,8417.00,7410,20240527,-22.00,4070,20241212,42.01,7050,-18.01,20250210,4495,28.59,20250102,7410,-22.00,20240527,4070,42.01,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,100217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-100,5,-1.69,81242670,14039,156.63,5910,5910,5740,7670,4130,5900,5786.93,0.41,0,6553,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,870,14.25,0.69,12,0.09,407.00,8417.00,7410,20240527,-21.73,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7410,-21.73,20240527,4070,42.51,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250318,090217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,0,3,0.00,230150,39,0.44,5910,5910,5900,7670,4130,5900,5901.28,0.41,0,0,6133,6016,5953,5836,5773,5985,5805,75,1770,500,3770,10,1,15000000,885,14.50,0.70,12,0.00,407.00,8417.00,7410,20240527,-20.38,4070,20241212,44.96,7050,-16.31,20250210,4495,31.26,20250102,7410,-20.38,20240527,4070,44.96,20241212,0.67,N,006140,500,75 억,,61544,N,N,0,N,00,N
20250317,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-80,5,-1.34,53203230,8963,109.05,6000,6070,5890,7770,4190,5980,5935.88,0.41,0,-363,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,885,14.50,0.70,12,0.06,407.00,8417.00,7410,20240527,-20.38,4070,20241212,44.96,7050,-16.31,20250210,4495,31.26,20250102,7410,-20.38,20240527,4070,44.96,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,-60,5,-1.00,51803770,8726,106.17,6000,6070,5890,7770,4190,5980,5936.71,0.41,0,-266,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,888,14.55,0.70,12,0.06,407.00,8417.00,7410,20240527,-20.11,4070,20241212,45.45,7050,-16.03,20250210,4495,31.70,20250102,7410,-20.11,20240527,4070,45.45,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-70,5,-1.17,35540160,5974,72.69,6000,6070,5890,7770,4190,5980,5949.14,0.41,0,-1189,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,887,14.52,0.70,12,0.04,407.00,8417.00,7410,20240527,-20.24,4070,20241212,45.21,7050,-16.17,20250210,4495,31.48,20250102,7410,-20.24,20240527,4070,45.21,20241212,0.67,N,006140,500,75 억,,61907,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 20250318 160217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 -140 5 -2.37 186207445 32262 359.95 5910 5910 5700 7670 4130 5900 5771.73 0.41 0 8442 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 864 14.15 0.68 12 0.22 407.00 8417.00 7410 20240527 -22.27 4070 20241212 41.52 7050 -18.30 20250210 4495 28.14 20250102 7410 -22.27 20240527 4070 41.52 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
3 20250318 150218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -100 5 -1.69 177945605 30830 343.97 5910 5910 5700 7670 4130 5900 5771.83 0.41 0 8557 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 870 14.25 0.69 12 0.21 407.00 8417.00 7410 20240527 -21.73 4070 20241212 42.51 7050 -17.73 20250210 4495 29.03 20250102 7410 -21.73 20240527 4070 42.51 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
4 20250318 140217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 -130 5 -2.20 172036920 29809 332.58 5910 5910 5700 7670 4130 5900 5771.31 0.41 0 8906 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 866 14.18 0.69 12 0.20 407.00 8417.00 7410 20240527 -22.13 4070 20241212 41.77 7050 -18.16 20250210 4495 28.36 20250102 7410 -22.13 20240527 4070 41.77 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
5 20250318 130216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -120 5 -2.03 165580910 28690 320.09 5910 5910 5700 7670 4130 5900 5771.38 0.41 0 8833 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 867 14.20 0.69 12 0.19 407.00 8417.00 7410 20240527 -22.00 4070 20241212 42.01 7050 -18.01 20250210 4495 28.59 20250102 7410 -22.00 20240527 4070 42.01 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
6 20250318 120216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 -160 5 -2.71 129716650 22455 250.53 5910 5910 5720 7670 4130 5900 5776.74 0.41 0 7313 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 861 14.10 0.68 12 0.15 407.00 8417.00 7410 20240527 -22.54 4070 20241212 41.03 7050 -18.58 20250210 4495 27.70 20250102 7410 -22.54 20240527 4070 41.03 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
7 20250318 110216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -120 5 -2.03 88360950 15264 170.30 5910 5910 5740 7670 4130 5900 5788.85 0.41 0 6656 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 867 14.20 0.69 12 0.10 407.00 8417.00 7410 20240527 -22.00 4070 20241212 42.01 7050 -18.01 20250210 4495 28.59 20250102 7410 -22.00 20240527 4070 42.01 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
8 20250318 100217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -100 5 -1.69 81242670 14039 156.63 5910 5910 5740 7670 4130 5900 5786.93 0.41 0 6553 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 870 14.25 0.69 12 0.09 407.00 8417.00 7410 20240527 -21.73 4070 20241212 42.51 7050 -17.73 20250210 4495 29.03 20250102 7410 -21.73 20240527 4070 42.51 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
9 20250318 090217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 0 3 0.00 230150 39 0.44 5910 5910 5900 7670 4130 5900 5901.28 0.41 0 0 6133 6016 5953 5836 5773 5985 5805 75 1770 500 3770 10 1 15000000 885 14.50 0.70 12 0.00 407.00 8417.00 7410 20240527 -20.38 4070 20241212 44.96 7050 -16.31 20250210 4495 31.26 20250102 7410 -20.38 20240527 4070 44.96 20241212 0.67 N 006140 500 75 억 61544 N N 0 N 00 N
10 20250317 160217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 -80 5 -1.34 53203230 8963 109.05 6000 6070 5890 7770 4190 5980 5935.88 0.41 0 -363 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 885 14.50 0.70 12 0.06 407.00 8417.00 7410 20240527 -20.38 4070 20241212 44.96 7050 -16.31 20250210 4495 31.26 20250102 7410 -20.38 20240527 4070 44.96 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
11 20250317 150217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 -60 5 -1.00 51803770 8726 106.17 6000 6070 5890 7770 4190 5980 5936.71 0.41 0 -266 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 888 14.55 0.70 12 0.06 407.00 8417.00 7410 20240527 -20.11 4070 20241212 45.45 7050 -16.03 20250210 4495 31.70 20250102 7410 -20.11 20240527 4070 45.45 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
12 20250317 140217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -70 5 -1.17 35540160 5974 72.69 6000 6070 5890 7770 4190 5980 5949.14 0.41 0 -1189 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 887 14.52 0.70 12 0.04 407.00 8417.00 7410 20240527 -20.24 4070 20241212 45.21 7050 -16.17 20250210 4495 31.48 20250102 7410 -20.24 20240527 4070 45.21 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N