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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,80,2,1.45,49142130,8870,105.83,5470,5590,5470,7160,3860,5510,5540.26,0.95,0,1202,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,839,9.09,0.63,12,0.06,615.00,8913.00,7410,20240527,-24.56,4070,20241212,37.35,7050,-20.71,20250210,4495,24.36,20250102,7410,-24.56,20240527,4070,37.35,20241212,0.57,Y,006140,500,75 억,,142143,N,N,51,N,00,N
20250414,150213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,80,2,1.45,44525480,8044,95.98,5470,5590,5470,7160,3860,5510,5535.24,0.95,0,1186,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,839,9.09,0.63,12,0.05,615.00,8913.00,7410,20240527,-24.56,4070,20241212,37.35,7050,-20.71,20250210,4495,24.36,20250102,7410,-24.56,20240527,4070,37.35,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,140212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,50,2,0.91,42152070,7617,90.88,5470,5570,5470,7160,3860,5510,5533.95,0.95,0,1269,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,834,9.04,0.62,12,0.05,615.00,8913.00,7410,20240527,-24.97,4070,20241212,36.61,7050,-21.13,20250210,4495,23.69,20250102,7410,-24.97,20240527,4070,36.61,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,130213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,50,2,0.91,38149160,6896,82.28,5470,5570,5470,7160,3860,5510,5532.07,0.95,0,1347,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,834,9.04,0.62,12,0.05,615.00,8913.00,7410,20240527,-24.97,4070,20241212,36.61,7050,-21.13,20250210,4495,23.69,20250102,7410,-24.97,20240527,4070,36.61,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,120213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,40,2,0.73,37281800,6740,80.42,5470,5570,5470,7160,3860,5510,5531.42,0.95,0,1333,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,833,9.02,0.62,12,0.04,615.00,8913.00,7410,20240527,-25.10,4070,20241212,36.36,7050,-21.28,20250210,4495,23.47,20250102,7410,-25.10,20240527,4070,36.36,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,110212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,40,2,0.73,36525860,6604,78.80,5470,5570,5470,7160,3860,5510,5530.87,0.95,0,1337,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,833,9.02,0.62,12,0.04,615.00,8913.00,7410,20240527,-25.10,4070,20241212,36.36,7050,-21.28,20250210,4495,23.47,20250102,7410,-25.10,20240527,4070,36.36,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,100212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,50,2,0.91,17539150,3172,37.85,5470,5560,5470,7160,3860,5510,5529.37,0.95,0,720,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,834,9.04,0.62,12,0.02,615.00,8913.00,7410,20240527,-24.97,4070,20241212,36.61,7050,-21.13,20250210,4495,23.69,20250102,7410,-24.97,20240527,4070,36.61,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250414,090213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-40,5,-0.73,869730,159,1.90,5470,5470,5470,7160,3860,5510,5470.00,0.95,0,0,5643,5576,5443,5376,5243,5610,5410,75,1650,500,3520,10,1,15000000,821,8.89,0.61,12,0.00,615.00,8913.00,7410,20240527,-26.18,4070,20241212,34.40,7050,-22.41,20250210,4495,21.69,20250102,7410,-26.18,20240527,4070,34.40,20241212,0.57,Y,006140,500,75 억,,142143,N,N,116,N,00,N
20250411,160211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,110,2,2.04,45560855,8380,89.53,5310,5510,5310,7020,3780,5400,5436.86,0.96,0,-2493,5593,5496,5303,5206,5013,5545,5255,75,1620,500,3450,10,1,15000000,827,8.96,0.62,12,0.06,615.00,8913.00,7410,20240527,-25.64,4070,20241212,35.38,7050,-21.84,20250210,4495,22.58,20250102,7410,-25.64,20240527,4070,35.38,20241212,0.57,Y,006140,500,75 억,,144636,N,N,116,N,00,N
20250411,150212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,110,2,2.04,43628105,8029,85.78,5310,5510,5310,7020,3780,5400,5433.82,0.96,0,-2506,5593,5496,5303,5206,5013,5545,5255,75,1620,500,3450,10,1,15000000,827,8.96,0.62,12,0.05,615.00,8913.00,7410,20240527,-25.64,4070,20241212,35.38,7050,-21.84,20250210,4495,22.58,20250102,7410,-25.64,20240527,4070,35.38,20241212,0.57,Y,006140,500,75 억,,144636,N,N,40,N,00,N
20250411,140212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,40,2,0.74,31674100,5846,62.46,5310,5460,5310,7020,3780,5400,5418.08,0.96,0,-2531,5593,5496,5303,5206,5013,5545,5255,75,1620,500,3450,10,1,15000000,816,8.85,0.61,12,0.04,615.00,8913.00,7410,20240527,-26.59,4070,20241212,33.66,7050,-22.84,20250210,4495,21.02,20250102,7410,-26.59,20240527,4070,33.66,20241212,0.57,Y,006140,500,75 억,,144636,N,N,40,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 20250414 160212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 80 2 1.45 49142130 8870 105.83 5470 5590 5470 7160 3860 5510 5540.26 0.95 0 1202 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 839 9.09 0.63 12 0.06 615.00 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 0.57 Y 006140 500 75 억 142143 N N 51 N 00 N
3 20250414 150213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 80 2 1.45 44525480 8044 95.98 5470 5590 5470 7160 3860 5510 5535.24 0.95 0 1186 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 839 9.09 0.63 12 0.05 615.00 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 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
4 20250414 140212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 50 2 0.91 42152070 7617 90.88 5470 5570 5470 7160 3860 5510 5533.95 0.95 0 1269 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 834 9.04 0.62 12 0.05 615.00 8913.00 7410 20240527 -24.97 4070 20241212 36.61 7050 -21.13 20250210 4495 23.69 20250102 7410 -24.97 20240527 4070 36.61 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
5 20250414 130213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 50 2 0.91 38149160 6896 82.28 5470 5570 5470 7160 3860 5510 5532.07 0.95 0 1347 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 834 9.04 0.62 12 0.05 615.00 8913.00 7410 20240527 -24.97 4070 20241212 36.61 7050 -21.13 20250210 4495 23.69 20250102 7410 -24.97 20240527 4070 36.61 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
6 20250414 120213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 40 2 0.73 37281800 6740 80.42 5470 5570 5470 7160 3860 5510 5531.42 0.95 0 1333 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 833 9.02 0.62 12 0.04 615.00 8913.00 7410 20240527 -25.10 4070 20241212 36.36 7050 -21.28 20250210 4495 23.47 20250102 7410 -25.10 20240527 4070 36.36 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
7 20250414 110212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 40 2 0.73 36525860 6604 78.80 5470 5570 5470 7160 3860 5510 5530.87 0.95 0 1337 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 833 9.02 0.62 12 0.04 615.00 8913.00 7410 20240527 -25.10 4070 20241212 36.36 7050 -21.28 20250210 4495 23.47 20250102 7410 -25.10 20240527 4070 36.36 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
8 20250414 100212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 50 2 0.91 17539150 3172 37.85 5470 5560 5470 7160 3860 5510 5529.37 0.95 0 720 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 834 9.04 0.62 12 0.02 615.00 8913.00 7410 20240527 -24.97 4070 20241212 36.61 7050 -21.13 20250210 4495 23.69 20250102 7410 -24.97 20240527 4070 36.61 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
9 20250414 090213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -40 5 -0.73 869730 159 1.90 5470 5470 5470 7160 3860 5510 5470.00 0.95 0 0 5643 5576 5443 5376 5243 5610 5410 75 1650 500 3520 10 1 15000000 821 8.89 0.61 12 0.00 615.00 8913.00 7410 20240527 -26.18 4070 20241212 34.40 7050 -22.41 20250210 4495 21.69 20250102 7410 -26.18 20240527 4070 34.40 20241212 0.57 Y 006140 500 75 억 142143 N N 116 N 00 N
10 20250411 160211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 110 2 2.04 45560855 8380 89.53 5310 5510 5310 7020 3780 5400 5436.86 0.96 0 -2493 5593 5496 5303 5206 5013 5545 5255 75 1620 500 3450 10 1 15000000 827 8.96 0.62 12 0.06 615.00 8913.00 7410 20240527 -25.64 4070 20241212 35.38 7050 -21.84 20250210 4495 22.58 20250102 7410 -25.64 20240527 4070 35.38 20241212 0.57 Y 006140 500 75 억 144636 N N 116 N 00 N
11 20250411 150212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 110 2 2.04 43628105 8029 85.78 5310 5510 5310 7020 3780 5400 5433.82 0.96 0 -2506 5593 5496 5303 5206 5013 5545 5255 75 1620 500 3450 10 1 15000000 827 8.96 0.62 12 0.05 615.00 8913.00 7410 20240527 -25.64 4070 20241212 35.38 7050 -21.84 20250210 4495 22.58 20250102 7410 -25.64 20240527 4070 35.38 20241212 0.57 Y 006140 500 75 억 144636 N N 40 N 00 N
12 20250411 140212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 40 2 0.74 31674100 5846 62.46 5310 5460 5310 7020 3780 5400 5418.08 0.96 0 -2531 5593 5496 5303 5206 5013 5545 5255 75 1620 500 3450 10 1 15000000 816 8.85 0.61 12 0.04 615.00 8913.00 7410 20240527 -26.59 4070 20241212 33.66 7050 -22.84 20250210 4495 21.02 20250102 7410 -26.59 20240527 4070 33.66 20241212 0.57 Y 006140 500 75 억 144636 N N 40 N 00 N