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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,0,3,0.00,84178635,14937,90.77,5650,5730,5610,7370,3970,5670,5634.96,0.68,0,3855,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,851,13.93,0.67,12,0.10,407.00,8417.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-40,5,-0.71,80685975,14321,87.03,5650,5730,5610,7370,3970,5670,5634.10,0.68,0,3908,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,845,13.83,0.67,12,0.10,407.00,8417.00,7410,20240527,-24.02,4070,20241212,38.33,7050,-20.14,20250210,4495,25.25,20250102,7410,-24.02,20240527,4070,38.33,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,0,3,0.00,73596495,13067,79.41,5650,5730,5610,7370,3970,5670,5632.24,0.68,0,3738,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,851,13.93,0.67,12,0.09,407.00,8417.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,130218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-10,5,-0.18,70515065,12524,76.11,5650,5730,5610,7370,3970,5670,5630.39,0.68,0,3479,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,849,13.91,0.67,12,0.08,407.00,8417.00,7410,20240527,-23.62,4070,20241212,39.07,7050,-19.72,20250210,4495,25.92,20250102,7410,-23.62,20240527,4070,39.07,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,120219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5635,-35,5,-0.62,51461210,9147,55.59,5650,5730,5610,7370,3970,5670,5626.02,0.68,0,674,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,845,13.85,0.67,12,0.06,407.00,8417.00,7410,20240527,-23.95,4070,20241212,38.45,7050,-20.07,20250210,4495,25.36,20250102,7410,-23.95,20240527,4070,38.45,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,110218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,0,3,0.00,51201750,9101,55.31,5650,5730,5610,7370,3970,5670,5625.95,0.68,0,634,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,851,13.93,0.67,12,0.06,407.00,8417.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,100219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-30,5,-0.53,10859740,1922,11.68,5650,5730,5640,7370,3970,5670,5650.23,0.68,0,-175,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,846,13.86,0.67,12,0.01,407.00,8417.00,7410,20240527,-23.89,4070,20241212,38.57,7050,-20.00,20250210,4495,25.47,20250102,7410,-23.89,20240527,4070,38.57,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250321,090219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,60,2,1.06,712530,126,0.77,5650,5730,5650,7370,3970,5670,5655.00,0.68,0,5,5790,5730,5700,5640,5610,5715,5625,75,1700,500,3620,10,1,15000000,860,14.08,0.68,12,0.00,407.00,8417.00,7410,20240527,-22.67,4070,20241212,40.79,7050,-18.72,20250210,4495,27.47,20250102,7410,-22.67,20240527,4070,40.79,20241212,0.64,N,006140,500,75 억,,101665,N,N,0,N,00,N
20250320,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-30,5,-0.53,93713360,16455,106.55,5730,5760,5670,7410,3990,5700,5695.13,0.70,0,-3432,5926,5812,5756,5642,5586,5785,5615,75,1710,500,3640,10,1,15000000,851,13.93,0.67,12,0.11,407.00,8417.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.67,N,006140,500,75 억,,105097,N,N,0,N,00,N
20250320,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-20,5,-0.35,81871520,14368,93.04,5730,5760,5670,7410,3990,5700,5698.18,0.70,0,-3278,5926,5812,5756,5642,5586,5785,5615,75,1710,500,3640,10,1,15000000,852,13.96,0.67,12,0.10,407.00,8417.00,7410,20240527,-23.35,4070,20241212,39.56,7050,-19.43,20250210,4495,26.36,20250102,7410,-23.35,20240527,4070,39.56,20241212,0.67,N,006140,500,75 억,,105097,N,N,0,N,00,N
20250320,140219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,0,3,0.00,72873910,12784,82.78,5730,5760,5680,7410,3990,5700,5700.40,0.70,0,-3408,5926,5812,5756,5642,5586,5785,5615,75,1710,500,3640,10,1,15000000,855,14.00,0.68,12,0.09,407.00,8417.00,7410,20240527,-23.08,4070,20241212,40.05,7050,-19.15,20250210,4495,26.81,20250102,7410,-23.08,20240527,4070,40.05,20241212,0.67,N,006140,500,75 억,,105097,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 20250321 160218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 0 3 0.00 84178635 14937 90.77 5650 5730 5610 7370 3970 5670 5634.96 0.68 0 3855 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 851 13.93 0.67 12 0.10 407.00 8417.00 7410 20240527 -23.48 4070 20241212 39.31 7050 -19.57 20250210 4495 26.14 20250102 7410 -23.48 20240527 4070 39.31 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
3 20250321 150218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 -40 5 -0.71 80685975 14321 87.03 5650 5730 5610 7370 3970 5670 5634.10 0.68 0 3908 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 845 13.83 0.67 12 0.10 407.00 8417.00 7410 20240527 -24.02 4070 20241212 38.33 7050 -20.14 20250210 4495 25.25 20250102 7410 -24.02 20240527 4070 38.33 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
4 20250321 140217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 0 3 0.00 73596495 13067 79.41 5650 5730 5610 7370 3970 5670 5632.24 0.68 0 3738 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 851 13.93 0.67 12 0.09 407.00 8417.00 7410 20240527 -23.48 4070 20241212 39.31 7050 -19.57 20250210 4495 26.14 20250102 7410 -23.48 20240527 4070 39.31 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
5 20250321 130218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5660 -10 5 -0.18 70515065 12524 76.11 5650 5730 5610 7370 3970 5670 5630.39 0.68 0 3479 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 849 13.91 0.67 12 0.08 407.00 8417.00 7410 20240527 -23.62 4070 20241212 39.07 7050 -19.72 20250210 4495 25.92 20250102 7410 -23.62 20240527 4070 39.07 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
6 20250321 120219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5635 -35 5 -0.62 51461210 9147 55.59 5650 5730 5610 7370 3970 5670 5626.02 0.68 0 674 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 845 13.85 0.67 12 0.06 407.00 8417.00 7410 20240527 -23.95 4070 20241212 38.45 7050 -20.07 20250210 4495 25.36 20250102 7410 -23.95 20240527 4070 38.45 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
7 20250321 110218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 0 3 0.00 51201750 9101 55.31 5650 5730 5610 7370 3970 5670 5625.95 0.68 0 634 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 851 13.93 0.67 12 0.06 407.00 8417.00 7410 20240527 -23.48 4070 20241212 39.31 7050 -19.57 20250210 4495 26.14 20250102 7410 -23.48 20240527 4070 39.31 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
8 20250321 100219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 -30 5 -0.53 10859740 1922 11.68 5650 5730 5640 7370 3970 5670 5650.23 0.68 0 -175 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 846 13.86 0.67 12 0.01 407.00 8417.00 7410 20240527 -23.89 4070 20241212 38.57 7050 -20.00 20250210 4495 25.47 20250102 7410 -23.89 20240527 4070 38.57 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
9 20250321 090219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 60 2 1.06 712530 126 0.77 5650 5730 5650 7370 3970 5670 5655.00 0.68 0 5 5790 5730 5700 5640 5610 5715 5625 75 1700 500 3620 10 1 15000000 860 14.08 0.68 12 0.00 407.00 8417.00 7410 20240527 -22.67 4070 20241212 40.79 7050 -18.72 20250210 4495 27.47 20250102 7410 -22.67 20240527 4070 40.79 20241212 0.64 N 006140 500 75 억 101665 N N 0 N 00 N
10 20250320 160217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 -30 5 -0.53 93713360 16455 106.55 5730 5760 5670 7410 3990 5700 5695.13 0.70 0 -3432 5926 5812 5756 5642 5586 5785 5615 75 1710 500 3640 10 1 15000000 851 13.93 0.67 12 0.11 407.00 8417.00 7410 20240527 -23.48 4070 20241212 39.31 7050 -19.57 20250210 4495 26.14 20250102 7410 -23.48 20240527 4070 39.31 20241212 0.67 N 006140 500 75 억 105097 N N 0 N 00 N
11 20250320 150218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 -20 5 -0.35 81871520 14368 93.04 5730 5760 5670 7410 3990 5700 5698.18 0.70 0 -3278 5926 5812 5756 5642 5586 5785 5615 75 1710 500 3640 10 1 15000000 852 13.96 0.67 12 0.10 407.00 8417.00 7410 20240527 -23.35 4070 20241212 39.56 7050 -19.43 20250210 4495 26.36 20250102 7410 -23.35 20240527 4070 39.56 20241212 0.67 N 006140 500 75 억 105097 N N 0 N 00 N
12 20250320 140219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 0 3 0.00 72873910 12784 82.78 5730 5760 5680 7410 3990 5700 5700.40 0.70 0 -3408 5926 5812 5756 5642 5586 5785 5615 75 1710 500 3640 10 1 15000000 855 14.00 0.68 12 0.09 407.00 8417.00 7410 20240527 -23.08 4070 20241212 40.05 7050 -19.15 20250210 4495 26.81 20250102 7410 -23.08 20240527 4070 40.05 20241212 0.67 N 006140 500 75 억 105097 N N 0 N 00 N