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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,-10,5,-0.16,184385315,30198,93.48,6050,6200,6010,7940,4280,6110,6105.88,0.23,0,4206,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,915,14.99,0.72,12,0.20,407.00,8417.00,7950,20240227,-23.27,4070,20241212,49.88,7050,-13.48,20250210,4495,35.71,20250102,7410,-17.68,20240527,4070,49.88,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,150213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,0,3,0.00,132725675,21698,67.17,6050,6200,6010,7940,4280,6110,6116.95,0.23,0,4953,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,917,15.01,0.73,12,0.14,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,140212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,10,2,0.16,117742155,19239,59.56,6050,6200,6010,7940,4280,6110,6119.97,0.23,0,4938,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,918,15.04,0.73,12,0.13,407.00,8417.00,7950,20240227,-23.02,4070,20241212,50.37,7050,-13.19,20250210,4495,36.15,20250102,7410,-17.41,20240527,4070,50.37,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,130213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,50,2,0.82,92945975,15193,47.03,6050,6200,6010,7940,4280,6110,6117.68,0.23,0,4178,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,924,15.14,0.73,12,0.10,407.00,8417.00,7950,20240227,-22.52,4070,20241212,51.35,7050,-12.62,20250210,4495,37.04,20250102,7410,-16.87,20240527,4070,51.35,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,120213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,30,2,0.49,53429315,8731,27.03,6050,6200,6010,7940,4280,6110,6119.50,0.23,0,3312,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,921,15.09,0.73,12,0.06,407.00,8417.00,7950,20240227,-22.77,4070,20241212,50.86,7050,-12.91,20250210,4495,36.60,20250102,7410,-17.14,20240527,4070,50.86,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,110213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,60,2,0.98,39683435,6504,20.13,6050,6180,6010,7940,4280,6110,6101.39,0.23,0,2671,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,926,15.16,0.73,12,0.04,407.00,8417.00,7950,20240227,-22.39,4070,20241212,51.60,7050,-12.48,20250210,4495,37.26,20250102,7410,-16.73,20240527,4070,51.60,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,100213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,30,2,0.49,28177715,4635,14.35,6050,6150,6010,7940,4280,6110,6079.33,0.23,0,1963,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,921,15.09,0.73,12,0.03,407.00,8417.00,7950,20240227,-22.77,4070,20241212,50.86,7050,-12.91,20250210,4495,36.60,20250102,7410,-17.14,20240527,4070,50.86,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
20250307,090214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,0,3,0.00,2422150,400,1.24,6050,6110,6050,7940,4280,6110,6055.38,0.23,0,199,6363,6236,6133,6006,5903,6185,5955,75,1830,500,3910,10,1,15000000,917,15.01,0.73,12,0.00,407.00,8417.00,7950,20240227,-23.14,4070,20241212,50.12,7050,-13.33,20250210,4495,35.93,20250102,7410,-17.54,20240527,4070,50.12,20241212,0.74,N,006140,500,75 억,,33754,N,N,0,N,00,N
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
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 20250307 160213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6100 -10 5 -0.16 184385315 30198 93.48 6050 6200 6010 7940 4280 6110 6105.88 0.23 0 4206 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 915 14.99 0.72 12 0.20 407.00 8417.00 7950 20240227 -23.27 4070 20241212 49.88 7050 -13.48 20250210 4495 35.71 20250102 7410 -17.68 20240527 4070 49.88 20241212 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
3 20250307 150213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 0 3 0.00 132725675 21698 67.17 6050 6200 6010 7940 4280 6110 6116.95 0.23 0 4953 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 917 15.01 0.73 12 0.14 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
4 20250307 140212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6120 10 2 0.16 117742155 19239 59.56 6050 6200 6010 7940 4280 6110 6119.97 0.23 0 4938 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 918 15.04 0.73 12 0.13 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
5 20250307 130213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 50 2 0.82 92945975 15193 47.03 6050 6200 6010 7940 4280 6110 6117.68 0.23 0 4178 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 924 15.14 0.73 12 0.10 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
6 20250307 120213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 30 2 0.49 53429315 8731 27.03 6050 6200 6010 7940 4280 6110 6119.50 0.23 0 3312 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 921 15.09 0.73 12 0.06 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
7 20250307 110213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 60 2 0.98 39683435 6504 20.13 6050 6180 6010 7940 4280 6110 6101.39 0.23 0 2671 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 926 15.16 0.73 12 0.04 407.00 8417.00 7950 20240227 -22.39 4070 20241212 51.60 7050 -12.48 20250210 4495 37.26 20250102 7410 -16.73 20240527 4070 51.60 20241212 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
8 20250307 100213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 30 2 0.49 28177715 4635 14.35 6050 6150 6010 7940 4280 6110 6079.33 0.23 0 1963 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 921 15.09 0.73 12 0.03 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
9 20250307 090214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 0 3 0.00 2422150 400 1.24 6050 6110 6050 7940 4280 6110 6055.38 0.23 0 199 6363 6236 6133 6006 5903 6185 5955 75 1830 500 3910 10 1 15000000 917 15.01 0.73 12 0.00 407.00 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 0.74 N 006140 500 75 억 33754 N N 0 N 00 N
10 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
11 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
12 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