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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/price/prices-20250201.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
20250219,160216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-60,5,-1.00,345463890,58177,34.58,5990,6070,5820,7780,4200,5990,5937.25,0.26,0,-7954,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,890,14.57,0.70,12,0.39,407.00,8417.00,7950,20240227,-25.41,4070,20241212,45.70,7050,-15.89,20250210,4495,31.92,20250102,7950,-25.41,20240227,4070,45.70,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-60,5,-1.00,332913890,56062,33.32,5990,6070,5820,7780,4200,5990,5937.38,0.26,0,-7689,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,890,14.57,0.70,12,0.37,407.00,8417.00,7950,20240227,-25.41,4070,20241212,45.70,7050,-15.89,20250210,4495,31.92,20250102,7950,-25.41,20240227,4070,45.70,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,140216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-130,5,-2.17,298440140,50233,29.85,5990,6070,5820,7780,4200,5990,5940.12,0.26,0,-6381,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,879,14.40,0.70,12,0.33,407.00,8417.00,7950,20240227,-26.29,4070,20241212,43.98,7050,-16.88,20250210,4495,30.37,20250102,7950,-26.29,20240227,4070,43.98,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,130217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,-70,5,-1.17,277759270,46721,27.77,5990,6070,5820,7780,4200,5990,5944.08,0.26,0,-6893,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,888,14.55,0.70,12,0.31,407.00,8417.00,7950,20240227,-25.53,4070,20241212,45.45,7050,-16.03,20250210,4495,31.70,20250102,7950,-25.53,20240227,4070,45.45,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,120217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,-100,5,-1.67,273009450,45915,27.29,5990,6070,5820,7780,4200,5990,5944.99,0.26,0,-6601,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,884,14.47,0.70,12,0.31,407.00,8417.00,7950,20240227,-25.91,4070,20241212,44.72,7050,-16.45,20250210,4495,31.03,20250102,7950,-25.91,20240227,4070,44.72,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,110217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-80,5,-1.34,253589160,42619,25.33,5990,6070,5820,7780,4200,5990,5949.19,0.26,0,-5845,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,887,14.52,0.70,12,0.28,407.00,8417.00,7950,20240227,-25.66,4070,20241212,45.21,7050,-16.17,20250210,4495,31.48,20250102,7950,-25.66,20240227,4070,45.21,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,100217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,-100,5,-1.67,206083210,34498,20.50,5990,6070,5840,7780,4200,5990,5973.29,0.26,0,-3404,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,884,14.47,0.70,12,0.23,407.00,8417.00,7950,20240227,-25.91,4070,20241212,44.72,7050,-16.45,20250210,4495,31.03,20250102,7950,-25.91,20240227,4070,44.72,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250219,090217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-30,5,-0.50,12919310,2162,1.28,5990,5990,5920,7780,4200,5990,5963.26,0.26,0,-373,6323,6156,5863,5696,5403,6240,5780,75,1790,500,3830,10,1,15000000,894,14.64,0.71,12,0.01,407.00,8417.00,7950,20240227,-25.03,4070,20241212,46.44,7050,-15.46,20250210,4495,32.59,20250102,7950,-25.03,20240227,4070,46.44,20241212,0.84,N,006140,500,75 억,,38898,N,N,0,N,00,N
20250218,160216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,430,2,7.73,974495270,166042,319.90,5600,6030,5570,7220,3900,5560,5868.33,0.24,0,3307,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,899,14.72,0.71,12,1.11,407.00,8417.00,7950,20240227,-24.65,4070,20241212,47.17,7050,-15.04,20250210,4495,33.26,20250102,7950,-24.65,20240227,4070,47.17,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,400,2,7.19,886448150,151274,291.45,5600,6030,5570,7220,3900,5560,5860.28,0.24,0,3335,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,894,14.64,0.71,12,1.01,407.00,8417.00,7950,20240227,-25.03,4070,20241212,46.44,7050,-15.46,20250210,4495,32.59,20250102,7950,-25.03,20240227,4070,46.44,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,390,2,7.01,592549240,102015,196.55,5600,5960,5570,7220,3900,5560,5808.94,0.24,0,-2898,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,893,14.62,0.71,12,0.68,407.00,8417.00,7950,20240227,-25.16,4070,20241212,46.19,7050,-15.60,20250210,4495,32.37,20250102,7950,-25.16,20240227,4070,46.19,20241212,0.83,N,006140,500,75 억,,35893,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 20250219 160216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -60 5 -1.00 345463890 58177 34.58 5990 6070 5820 7780 4200 5990 5937.25 0.26 0 -7954 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 890 14.57 0.70 12 0.39 407.00 8417.00 7950 20240227 -25.41 4070 20241212 45.70 7050 -15.89 20250210 4495 31.92 20250102 7950 -25.41 20240227 4070 45.70 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
3 20250219 150218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -60 5 -1.00 332913890 56062 33.32 5990 6070 5820 7780 4200 5990 5937.38 0.26 0 -7689 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 890 14.57 0.70 12 0.37 407.00 8417.00 7950 20240227 -25.41 4070 20241212 45.70 7050 -15.89 20250210 4495 31.92 20250102 7950 -25.41 20240227 4070 45.70 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
4 20250219 140216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -130 5 -2.17 298440140 50233 29.85 5990 6070 5820 7780 4200 5990 5940.12 0.26 0 -6381 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 879 14.40 0.70 12 0.33 407.00 8417.00 7950 20240227 -26.29 4070 20241212 43.98 7050 -16.88 20250210 4495 30.37 20250102 7950 -26.29 20240227 4070 43.98 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
5 20250219 130217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 -70 5 -1.17 277759270 46721 27.77 5990 6070 5820 7780 4200 5990 5944.08 0.26 0 -6893 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 888 14.55 0.70 12 0.31 407.00 8417.00 7950 20240227 -25.53 4070 20241212 45.45 7050 -16.03 20250210 4495 31.70 20250102 7950 -25.53 20240227 4070 45.45 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
6 20250219 120217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5890 -100 5 -1.67 273009450 45915 27.29 5990 6070 5820 7780 4200 5990 5944.99 0.26 0 -6601 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 884 14.47 0.70 12 0.31 407.00 8417.00 7950 20240227 -25.91 4070 20241212 44.72 7050 -16.45 20250210 4495 31.03 20250102 7950 -25.91 20240227 4070 44.72 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
7 20250219 110217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -80 5 -1.34 253589160 42619 25.33 5990 6070 5820 7780 4200 5990 5949.19 0.26 0 -5845 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 887 14.52 0.70 12 0.28 407.00 8417.00 7950 20240227 -25.66 4070 20241212 45.21 7050 -16.17 20250210 4495 31.48 20250102 7950 -25.66 20240227 4070 45.21 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
8 20250219 100217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5890 -100 5 -1.67 206083210 34498 20.50 5990 6070 5840 7780 4200 5990 5973.29 0.26 0 -3404 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 884 14.47 0.70 12 0.23 407.00 8417.00 7950 20240227 -25.91 4070 20241212 44.72 7050 -16.45 20250210 4495 31.03 20250102 7950 -25.91 20240227 4070 44.72 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
9 20250219 090217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -30 5 -0.50 12919310 2162 1.28 5990 5990 5920 7780 4200 5990 5963.26 0.26 0 -373 6323 6156 5863 5696 5403 6240 5780 75 1790 500 3830 10 1 15000000 894 14.64 0.71 12 0.01 407.00 8417.00 7950 20240227 -25.03 4070 20241212 46.44 7050 -15.46 20250210 4495 32.59 20250102 7950 -25.03 20240227 4070 46.44 20241212 0.84 N 006140 500 75 억 38898 N N 0 N 00 N
10 20250218 160216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5990 430 2 7.73 974495270 166042 319.90 5600 6030 5570 7220 3900 5560 5868.33 0.24 0 3307 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 899 14.72 0.71 12 1.11 407.00 8417.00 7950 20240227 -24.65 4070 20241212 47.17 7050 -15.04 20250210 4495 33.26 20250102 7950 -24.65 20240227 4070 47.17 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
11 20250218 150217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 400 2 7.19 886448150 151274 291.45 5600 6030 5570 7220 3900 5560 5860.28 0.24 0 3335 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 894 14.64 0.71 12 1.01 407.00 8417.00 7950 20240227 -25.03 4070 20241212 46.44 7050 -15.46 20250210 4495 32.59 20250102 7950 -25.03 20240227 4070 46.44 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
12 20250218 140217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 390 2 7.01 592549240 102015 196.55 5600 5960 5570 7220 3900 5560 5808.94 0.24 0 -2898 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 893 14.62 0.71 12 0.68 407.00 8417.00 7950 20240227 -25.16 4070 20241212 46.19 7050 -15.60 20250210 4495 32.37 20250102 7950 -25.16 20240227 4070 46.19 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N