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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,230,2,4.14,363977670,63341,122.03,5600,5820,5570,7220,3900,5560,5746.91,0.24,0,79,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,869,14.23,0.69,12,0.42,407.00,8417.00,7950,20240227,-27.17,4070,20241212,42.26,7050,-17.87,20250210,4495,28.81,20250102,7950,-27.17,20240227,4070,42.26,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,120216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,180,2,3.24,288747470,50332,96.97,5600,5800,5570,7220,3900,5560,5737.56,0.24,0,381,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,861,14.10,0.68,12,0.34,407.00,8417.00,7950,20240227,-27.80,4070,20241212,41.03,7050,-18.58,20250210,4495,27.70,20250102,7950,-27.80,20240227,4070,41.03,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,110217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,200,2,3.60,259288920,45201,87.09,5600,5800,5570,7220,3900,5560,5737.14,0.24,0,314,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,864,14.15,0.68,12,0.30,407.00,8417.00,7950,20240227,-27.55,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7950,-27.55,20240227,4070,41.52,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,100217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,190,2,3.42,208831250,36431,70.19,5600,5800,5570,7220,3900,5560,5733.19,0.24,0,1148,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,863,14.13,0.68,12,0.24,407.00,8417.00,7950,20240227,-27.67,4070,20241212,41.28,7050,-18.44,20250210,4495,27.92,20250102,7950,-27.67,20240227,4070,41.28,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250218,090217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,20,2,0.36,1554130,279,0.54,5600,5610,5580,7220,3900,5560,5596.58,0.24,0,-2,5686,5622,5576,5512,5466,5600,5490,75,1660,500,3550,10,1,15000000,837,13.71,0.66,12,0.00,407.00,8417.00,7950,20240227,-29.81,4070,20241212,37.10,7050,-20.85,20250210,4495,24.14,20250102,7950,-29.81,20240227,4070,37.10,20241212,0.83,N,006140,500,75 억,,35893,N,N,0,N,00,N
20250217,160216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,-30,5,-0.54,286674550,51489,208.74,5640,5640,5530,7260,3920,5590,5567.72,0.20,0,5337,5710,5650,5600,5540,5490,5680,5570,75,1670,500,3570,10,1,15000000,834,13.66,0.66,12,0.34,407.00,8417.00,7950,20240227,-30.06,4070,20241212,36.61,7050,-21.13,20250210,4495,23.69,20250102,7950,-30.06,20240227,4070,36.61,20241212,0.82,N,006140,500,75 억,,30556,N,N,0,N,00,N
20250217,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,30,2,0.54,254486360,45709,185.30,5640,5640,5530,7260,3920,5590,5567.53,0.20,0,5225,5710,5650,5600,5540,5490,5680,5570,75,1670,500,3570,10,1,15000000,843,13.81,0.67,12,0.30,407.00,8417.00,7950,20240227,-29.31,4070,20241212,38.08,7050,-20.28,20250210,4495,25.03,20250102,7950,-29.31,20240227,4070,38.08,20241212,0.82,N,006140,500,75 억,,30556,N,N,0,N,00,N
20250217,140216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,30,2,0.54,239509740,43040,174.48,5640,5640,5530,7260,3920,5590,5564.82,0.20,0,5225,5710,5650,5600,5540,5490,5680,5570,75,1670,500,3570,10,1,15000000,843,13.81,0.67,12,0.29,407.00,8417.00,7950,20240227,-29.31,4070,20241212,38.08,7050,-20.28,20250210,4495,25.03,20250102,7950,-29.31,20240227,4070,38.08,20241212,0.82,N,006140,500,75 억,,30556,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 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
3 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
4 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
5 20250218 130216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5790 230 2 4.14 363977670 63341 122.03 5600 5820 5570 7220 3900 5560 5746.91 0.24 0 79 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 869 14.23 0.69 12 0.42 407.00 8417.00 7950 20240227 -27.17 4070 20241212 42.26 7050 -17.87 20250210 4495 28.81 20250102 7950 -27.17 20240227 4070 42.26 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
6 20250218 120216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 180 2 3.24 288747470 50332 96.97 5600 5800 5570 7220 3900 5560 5737.56 0.24 0 381 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 861 14.10 0.68 12 0.34 407.00 8417.00 7950 20240227 -27.80 4070 20241212 41.03 7050 -18.58 20250210 4495 27.70 20250102 7950 -27.80 20240227 4070 41.03 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
7 20250218 110217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 200 2 3.60 259288920 45201 87.09 5600 5800 5570 7220 3900 5560 5737.14 0.24 0 314 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 864 14.15 0.68 12 0.30 407.00 8417.00 7950 20240227 -27.55 4070 20241212 41.52 7050 -18.30 20250210 4495 28.14 20250102 7950 -27.55 20240227 4070 41.52 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
8 20250218 100217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5750 190 2 3.42 208831250 36431 70.19 5600 5800 5570 7220 3900 5560 5733.19 0.24 0 1148 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 863 14.13 0.68 12 0.24 407.00 8417.00 7950 20240227 -27.67 4070 20241212 41.28 7050 -18.44 20250210 4495 27.92 20250102 7950 -27.67 20240227 4070 41.28 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
9 20250218 090217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 20 2 0.36 1554130 279 0.54 5600 5610 5580 7220 3900 5560 5596.58 0.24 0 -2 5686 5622 5576 5512 5466 5600 5490 75 1660 500 3550 10 1 15000000 837 13.71 0.66 12 0.00 407.00 8417.00 7950 20240227 -29.81 4070 20241212 37.10 7050 -20.85 20250210 4495 24.14 20250102 7950 -29.81 20240227 4070 37.10 20241212 0.83 N 006140 500 75 억 35893 N N 0 N 00 N
10 20250217 160216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 -30 5 -0.54 286674550 51489 208.74 5640 5640 5530 7260 3920 5590 5567.72 0.20 0 5337 5710 5650 5600 5540 5490 5680 5570 75 1670 500 3570 10 1 15000000 834 13.66 0.66 12 0.34 407.00 8417.00 7950 20240227 -30.06 4070 20241212 36.61 7050 -21.13 20250210 4495 23.69 20250102 7950 -30.06 20240227 4070 36.61 20241212 0.82 N 006140 500 75 억 30556 N N 0 N 00 N
11 20250217 150217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 30 2 0.54 254486360 45709 185.30 5640 5640 5530 7260 3920 5590 5567.53 0.20 0 5225 5710 5650 5600 5540 5490 5680 5570 75 1670 500 3570 10 1 15000000 843 13.81 0.67 12 0.30 407.00 8417.00 7950 20240227 -29.31 4070 20241212 38.08 7050 -20.28 20250210 4495 25.03 20250102 7950 -29.31 20240227 4070 38.08 20241212 0.82 N 006140 500 75 억 30556 N N 0 N 00 N
12 20250217 140216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 30 2 0.54 239509740 43040 174.48 5640 5640 5530 7260 3920 5590 5564.82 0.20 0 5225 5710 5650 5600 5540 5490 5680 5570 75 1670 500 3570 10 1 15000000 843 13.81 0.67 12 0.29 407.00 8417.00 7950 20240227 -29.31 4070 20241212 38.08 7050 -20.28 20250210 4495 25.03 20250102 7950 -29.31 20240227 4070 38.08 20241212 0.82 N 006140 500 75 억 30556 N N 0 N 00 N