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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/price/prices-20250401.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
20250422,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,-70,5,-1.24,500427400,89702,4.00,5590,5710,5520,7350,3970,5660,5578.78,0.93,0,23074,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,839,9.09,0.63,12,0.60,615.00,8913.00,7410,20240527,-24.56,4070,20241212,37.35,7050,-20.71,20250210,4495,24.36,20250102,7410,-24.56,20240527,4070,37.35,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,150215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-80,5,-1.41,468973010,84075,3.75,5590,5710,5520,7350,3970,5660,5578.03,0.93,0,21233,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,837,9.07,0.63,12,0.56,615.00,8913.00,7410,20240527,-24.70,4070,20241212,37.10,7050,-20.85,20250210,4495,24.14,20250102,7410,-24.70,20240527,4070,37.10,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,140215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-60,5,-1.06,442841020,79420,3.54,5590,5710,5520,7350,3970,5660,5575.94,0.93,0,22395,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,840,9.11,0.63,12,0.53,615.00,8913.00,7410,20240527,-24.43,4070,20241212,37.59,7050,-20.57,20250210,4495,24.58,20250102,7410,-24.43,20240527,4070,37.59,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,130215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-60,5,-1.06,424998140,76249,3.40,5590,5660,5520,7350,3970,5660,5573.82,0.93,0,23232,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,840,9.11,0.63,12,0.51,615.00,8913.00,7410,20240527,-24.43,4070,20241212,37.59,7050,-20.57,20250210,4495,24.58,20250102,7410,-24.43,20240527,4070,37.59,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,120215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,-70,5,-1.24,391921290,70311,3.13,5590,5660,5520,7350,3970,5660,5574.11,0.93,0,22646,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,839,9.09,0.63,12,0.47,615.00,8913.00,7410,20240527,-24.56,4070,20241212,37.35,7050,-20.71,20250210,4495,24.36,20250102,7410,-24.56,20240527,4070,37.35,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,110216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,-40,5,-0.71,372249580,66793,2.98,5590,5660,5520,7350,3970,5660,5573.18,0.93,0,21309,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,843,9.14,0.63,12,0.45,615.00,8913.00,7410,20240527,-24.16,4070,20241212,38.08,7050,-20.28,20250210,4495,25.03,20250102,7410,-24.16,20240527,4070,38.08,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,100215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-60,5,-1.06,334756610,60066,2.68,5590,5660,5520,7350,3970,5660,5573.15,0.93,0,19116,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,840,9.11,0.63,12,0.40,615.00,8913.00,7410,20240527,-24.43,4070,20241212,37.59,7050,-20.57,20250210,4495,24.58,20250102,7410,-24.43,20240527,4070,37.59,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250422,090215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-10,5,-0.18,58905710,10486,0.47,5590,5650,5590,7350,3970,5660,5617.56,0.93,0,5437,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,848,9.19,0.63,12,0.07,615.00,8913.00,7410,20240527,-23.75,4070,20241212,38.82,7050,-19.86,20250210,4495,25.70,20250102,7410,-23.75,20240527,4070,38.82,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N
20250421,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,100,2,1.80,13682685955,2236689,26454.04,5590,6420,5570,7220,3900,5560,6117.46,0.99,0,-9846,5773,5666,5583,5476,5393,5625,5435,75,1660,500,3550,10,1,15000000,849,9.20,0.64,12,14.91,615.00,8913.00,7410,20240527,-23.62,4070,20241212,39.07,7050,-19.72,20250210,4495,25.92,20250102,7410,-23.62,20240527,4070,39.07,20241212,0.57,Y,006140,500,75 억,,148934,N,N,698,N,00,N
20250421,150214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,60,2,1.08,13409246295,2188058,25878.86,5590,6420,5580,7220,3900,5560,6128.38,0.99,0,-8908,5773,5666,5583,5476,5393,5625,5435,75,1660,500,3550,10,1,15000000,843,9.14,0.63,12,14.59,615.00,8913.00,7410,20240527,-24.16,4070,20241212,38.08,7050,-20.28,20250210,4495,25.03,20250102,7410,-24.16,20240527,4070,38.08,20241212,0.57,Y,006140,500,75 억,,148934,N,N,55,N,00,N
20250421,140215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,440,2,7.91,9903466585,1606506,19000.66,5590,6420,5580,7220,3900,5560,6164.60,0.99,0,488,5773,5666,5583,5476,5393,5625,5435,75,1660,500,3550,10,1,15000000,900,9.76,0.67,12,10.71,615.00,8913.00,7410,20240527,-19.03,4070,20241212,47.42,7050,-14.89,20250210,4495,33.48,20250102,7410,-19.03,20240527,4070,47.42,20241212,0.57,Y,006140,500,75 억,,148934,N,N,55,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 20250422 160212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 -70 5 -1.24 500427400 89702 4.00 5590 5710 5520 7350 3970 5660 5578.78 0.93 0 23074 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 839 9.09 0.63 12 0.60 615.00 8913.00 7410 20240527 -24.56 4070 20241212 37.35 7050 -20.71 20250210 4495 24.36 20250102 7410 -24.56 20240527 4070 37.35 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
3 20250422 150215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 -80 5 -1.41 468973010 84075 3.75 5590 5710 5520 7350 3970 5660 5578.03 0.93 0 21233 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 837 9.07 0.63 12 0.56 615.00 8913.00 7410 20240527 -24.70 4070 20241212 37.10 7050 -20.85 20250210 4495 24.14 20250102 7410 -24.70 20240527 4070 37.10 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
4 20250422 140215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -60 5 -1.06 442841020 79420 3.54 5590 5710 5520 7350 3970 5660 5575.94 0.93 0 22395 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 840 9.11 0.63 12 0.53 615.00 8913.00 7410 20240527 -24.43 4070 20241212 37.59 7050 -20.57 20250210 4495 24.58 20250102 7410 -24.43 20240527 4070 37.59 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
5 20250422 130215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -60 5 -1.06 424998140 76249 3.40 5590 5660 5520 7350 3970 5660 5573.82 0.93 0 23232 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 840 9.11 0.63 12 0.51 615.00 8913.00 7410 20240527 -24.43 4070 20241212 37.59 7050 -20.57 20250210 4495 24.58 20250102 7410 -24.43 20240527 4070 37.59 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
6 20250422 120215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 -70 5 -1.24 391921290 70311 3.13 5590 5660 5520 7350 3970 5660 5574.11 0.93 0 22646 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 839 9.09 0.63 12 0.47 615.00 8913.00 7410 20240527 -24.56 4070 20241212 37.35 7050 -20.71 20250210 4495 24.36 20250102 7410 -24.56 20240527 4070 37.35 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
7 20250422 110216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 -40 5 -0.71 372249580 66793 2.98 5590 5660 5520 7350 3970 5660 5573.18 0.93 0 21309 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 843 9.14 0.63 12 0.45 615.00 8913.00 7410 20240527 -24.16 4070 20241212 38.08 7050 -20.28 20250210 4495 25.03 20250102 7410 -24.16 20240527 4070 38.08 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
8 20250422 100215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 -60 5 -1.06 334756610 60066 2.68 5590 5660 5520 7350 3970 5660 5573.15 0.93 0 19116 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 840 9.11 0.63 12 0.40 615.00 8913.00 7410 20240527 -24.43 4070 20241212 37.59 7050 -20.57 20250210 4495 24.58 20250102 7410 -24.43 20240527 4070 37.59 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
9 20250422 090215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5650 -10 5 -0.18 58905710 10486 0.47 5590 5650 5590 7350 3970 5660 5617.56 0.93 0 5437 6733 6196 5883 5346 5033 6465 5615 75 1690 500 3620 10 1 15000000 848 9.19 0.63 12 0.07 615.00 8913.00 7410 20240527 -23.75 4070 20241212 38.82 7050 -19.86 20250210 4495 25.70 20250102 7410 -23.75 20240527 4070 38.82 20241212 0.59 Y 006140 500 75 억 139092 N N 698 N 00 N
10 20250421 160212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5660 100 2 1.80 13682685955 2236689 26454.04 5590 6420 5570 7220 3900 5560 6117.46 0.99 0 -9846 5773 5666 5583 5476 5393 5625 5435 75 1660 500 3550 10 1 15000000 849 9.20 0.64 12 14.91 615.00 8913.00 7410 20240527 -23.62 4070 20241212 39.07 7050 -19.72 20250210 4495 25.92 20250102 7410 -23.62 20240527 4070 39.07 20241212 0.57 Y 006140 500 75 억 148934 N N 698 N 00 N
11 20250421 150214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 60 2 1.08 13409246295 2188058 25878.86 5590 6420 5580 7220 3900 5560 6128.38 0.99 0 -8908 5773 5666 5583 5476 5393 5625 5435 75 1660 500 3550 10 1 15000000 843 9.14 0.63 12 14.59 615.00 8913.00 7410 20240527 -24.16 4070 20241212 38.08 7050 -20.28 20250210 4495 25.03 20250102 7410 -24.16 20240527 4070 38.08 20241212 0.57 Y 006140 500 75 억 148934 N N 55 N 00 N
12 20250421 140215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 440 2 7.91 9903466585 1606506 19000.66 5590 6420 5580 7220 3900 5560 6164.60 0.99 0 488 5773 5666 5583 5476 5393 5625 5435 75 1660 500 3550 10 1 15000000 900 9.76 0.67 12 10.71 615.00 8913.00 7410 20240527 -19.03 4070 20241212 47.42 7050 -14.89 20250210 4495 33.48 20250102 7410 -19.03 20240527 4070 47.42 20241212 0.57 Y 006140 500 75 억 148934 N N 55 N 00 N