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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,-40,5,-0.65,195338815,31939,53.54,6150,6260,6030,7990,4310,6150,6116.00,0.24,0,5002,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,917,15.01,0.73,12,0.21,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,150212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,-20,5,-0.33,190468785,31142,52.21,6150,6260,6030,7990,4310,6150,6116.14,0.24,0,4885,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,920,15.06,0.73,12,0.21,407.00,8417.00,7950,20240227,-22.89,4070,20241212,50.61,7050,-13.05,20250210,4495,36.37,20250102,7410,-17.27,20240527,4070,50.61,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,140213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-30,5,-0.49,171703355,28075,47.07,6150,6260,6030,7990,4310,6150,6115.88,0.24,0,5061,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,918,15.04,0.73,12,0.19,407.00,8417.00,7950,20240227,-23.02,4070,20241212,50.37,7050,-13.19,20250210,4495,36.15,20250102,7410,-17.41,20240527,4070,50.37,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,130211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-10,5,-0.16,153595000,25096,42.07,6150,6260,6030,7990,4310,6150,6120.30,0.24,0,5360,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,921,15.09,0.73,12,0.17,407.00,8417.00,7950,20240227,-22.77,4070,20241212,50.86,7050,-12.91,20250210,4495,36.60,20250102,7410,-17.14,20240527,4070,50.86,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,120212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,10,2,0.16,67043770,10863,18.21,6150,6260,6090,7990,4310,6150,6171.75,0.24,0,1180,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,924,15.14,0.73,12,0.07,407.00,8417.00,7950,20240227,-22.52,4070,20241212,51.35,7050,-12.62,20250210,4495,37.04,20250102,7410,-16.87,20240527,4070,51.35,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,110211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,10,2,0.16,56152740,9094,15.25,6150,6260,6090,7990,4310,6150,6174.70,0.24,0,526,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,924,15.14,0.73,12,0.06,407.00,8417.00,7950,20240227,-22.52,4070,20241212,51.35,7050,-12.62,20250210,4495,37.04,20250102,7410,-16.87,20240527,4070,51.35,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,100212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,0,3,0.00,40414700,6529,10.95,6150,6260,6100,7990,4310,6150,6190.03,0.24,0,-608,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,923,15.11,0.73,12,0.04,407.00,8417.00,7950,20240227,-22.64,4070,20241212,51.11,7050,-12.77,20250210,4495,36.82,20250102,7410,-17.00,20240527,4070,51.11,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250306,090212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,0,3,0.00,1131600,184,0.31,6150,6150,6150,7990,4310,6150,6150.00,0.24,0,-96,6476,6312,6136,5972,5796,6395,6055,75,1840,500,3930,10,1,15000000,923,15.11,0.73,12,0.00,407.00,8417.00,7950,20240227,-22.64,4070,20241212,51.11,7050,-12.77,20250210,4495,36.82,20250102,7410,-17.00,20240527,4070,51.11,20241212,0.75,N,006140,500,75 억,,35739,N,N,0,N,00,N
20250305,160210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,150,2,2.50,365794255,59374,206.12,5960,6300,5960,7800,4200,6000,6160.85,0.15,0,18569,6193,6096,5963,5866,5733,6145,5915,75,1800,500,3840,10,1,15000000,923,15.11,0.73,12,0.40,407.00,8417.00,7950,20240227,-22.64,4070,20241212,51.11,7050,-12.77,20250210,4495,36.82,20250102,7410,-17.00,20240527,4070,51.11,20241212,0.79,N,006140,500,75 억,,22250,N,N,0,N,00,N
20250305,150211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,190,2,3.17,354080765,57472,199.51,5960,6300,5960,7800,4200,6000,6160.93,0.15,0,18462,6193,6096,5963,5866,5733,6145,5915,75,1800,500,3840,10,1,15000000,929,15.21,0.74,12,0.38,407.00,8417.00,7950,20240227,-22.14,4070,20241212,52.09,7050,-12.20,20250210,4495,37.71,20250102,7410,-16.46,20240527,4070,52.09,20241212,0.79,N,006140,500,75 억,,22250,N,N,0,N,00,N
20250305,140210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,190,2,3.17,342201055,55551,192.85,5960,6300,5960,7800,4200,6000,6160.12,0.15,0,18238,6193,6096,5963,5866,5733,6145,5915,75,1800,500,3840,10,1,15000000,929,15.21,0.74,12,0.37,407.00,8417.00,7950,20240227,-22.14,4070,20241212,52.09,7050,-12.20,20250210,4495,37.71,20250102,7410,-16.46,20240527,4070,52.09,20241212,0.79,N,006140,500,75 억,,22250,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 20250306 160212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 -40 5 -0.65 195338815 31939 53.54 6150 6260 6030 7990 4310 6150 6116.00 0.24 0 5002 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 917 15.01 0.73 12 0.21 407.00 8417.00 7950 20240227 -23.14 4070 20241212 50.12 7050 -13.33 20250210 4495 35.93 20250102 7410 -17.54 20240527 4070 50.12 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
3 20250306 150212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6130 -20 5 -0.33 190468785 31142 52.21 6150 6260 6030 7990 4310 6150 6116.14 0.24 0 4885 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 920 15.06 0.73 12 0.21 407.00 8417.00 7950 20240227 -22.89 4070 20241212 50.61 7050 -13.05 20250210 4495 36.37 20250102 7410 -17.27 20240527 4070 50.61 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
4 20250306 140213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6120 -30 5 -0.49 171703355 28075 47.07 6150 6260 6030 7990 4310 6150 6115.88 0.24 0 5061 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 918 15.04 0.73 12 0.19 407.00 8417.00 7950 20240227 -23.02 4070 20241212 50.37 7050 -13.19 20250210 4495 36.15 20250102 7410 -17.41 20240527 4070 50.37 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
5 20250306 130211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 -10 5 -0.16 153595000 25096 42.07 6150 6260 6030 7990 4310 6150 6120.30 0.24 0 5360 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 921 15.09 0.73 12 0.17 407.00 8417.00 7950 20240227 -22.77 4070 20241212 50.86 7050 -12.91 20250210 4495 36.60 20250102 7410 -17.14 20240527 4070 50.86 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
6 20250306 120212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 10 2 0.16 67043770 10863 18.21 6150 6260 6090 7990 4310 6150 6171.75 0.24 0 1180 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 924 15.14 0.73 12 0.07 407.00 8417.00 7950 20240227 -22.52 4070 20241212 51.35 7050 -12.62 20250210 4495 37.04 20250102 7410 -16.87 20240527 4070 51.35 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
7 20250306 110211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 10 2 0.16 56152740 9094 15.25 6150 6260 6090 7990 4310 6150 6174.70 0.24 0 526 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 924 15.14 0.73 12 0.06 407.00 8417.00 7950 20240227 -22.52 4070 20241212 51.35 7050 -12.62 20250210 4495 37.04 20250102 7410 -16.87 20240527 4070 51.35 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
8 20250306 100212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 0 3 0.00 40414700 6529 10.95 6150 6260 6100 7990 4310 6150 6190.03 0.24 0 -608 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 923 15.11 0.73 12 0.04 407.00 8417.00 7950 20240227 -22.64 4070 20241212 51.11 7050 -12.77 20250210 4495 36.82 20250102 7410 -17.00 20240527 4070 51.11 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
9 20250306 090212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 0 3 0.00 1131600 184 0.31 6150 6150 6150 7990 4310 6150 6150.00 0.24 0 -96 6476 6312 6136 5972 5796 6395 6055 75 1840 500 3930 10 1 15000000 923 15.11 0.73 12 0.00 407.00 8417.00 7950 20240227 -22.64 4070 20241212 51.11 7050 -12.77 20250210 4495 36.82 20250102 7410 -17.00 20240527 4070 51.11 20241212 0.75 N 006140 500 75 억 35739 N N 0 N 00 N
10 20250305 160210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 150 2 2.50 365794255 59374 206.12 5960 6300 5960 7800 4200 6000 6160.85 0.15 0 18569 6193 6096 5963 5866 5733 6145 5915 75 1800 500 3840 10 1 15000000 923 15.11 0.73 12 0.40 407.00 8417.00 7950 20240227 -22.64 4070 20241212 51.11 7050 -12.77 20250210 4495 36.82 20250102 7410 -17.00 20240527 4070 51.11 20241212 0.79 N 006140 500 75 억 22250 N N 0 N 00 N
11 20250305 150211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 190 2 3.17 354080765 57472 199.51 5960 6300 5960 7800 4200 6000 6160.93 0.15 0 18462 6193 6096 5963 5866 5733 6145 5915 75 1800 500 3840 10 1 15000000 929 15.21 0.74 12 0.38 407.00 8417.00 7950 20240227 -22.14 4070 20241212 52.09 7050 -12.20 20250210 4495 37.71 20250102 7410 -16.46 20240527 4070 52.09 20241212 0.79 N 006140 500 75 억 22250 N N 0 N 00 N
12 20250305 140210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 190 2 3.17 342201055 55551 192.85 5960 6300 5960 7800 4200 6000 6160.12 0.15 0 18238 6193 6096 5963 5866 5733 6145 5915 75 1800 500 3840 10 1 15000000 929 15.21 0.74 12 0.37 407.00 8417.00 7950 20240227 -22.14 4070 20241212 52.09 7050 -12.20 20250210 4495 37.71 20250102 7410 -16.46 20240527 4070 52.09 20241212 0.79 N 006140 500 75 억 22250 N N 0 N 00 N