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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048870/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
20250211,160507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2955,5,2,0.17,1169095875,392155,145.05,2960,3015,2945,3835,2065,2950,2981.22,13.92,0,81130,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2444,105.54,1.37,12,0.47,28.00,2153.00,3870,20240320,-23.64,2100,20240805,40.71,3015,-1.99,20250211,2575,14.76,20250113,3870,-23.64,20240320,2100,40.71,20240805,3.47,N,048870,500,413 억,,11513121,N,N,4,N,00,N
20250211,150507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2970,20,2,0.68,1109465115,371992,137.59,2960,3015,2945,3835,2065,2950,2982.51,13.92,0,84529,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2456,106.07,1.38,12,0.45,28.00,2153.00,3870,20240320,-23.26,2100,20240805,41.43,3015,-1.49,20250211,2575,15.34,20250113,3870,-23.26,20240320,2100,41.43,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,140508,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3010,60,2,2.03,863695850,289593,107.11,2960,3015,2945,3835,2065,2950,2982.46,13.92,0,59959,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2490,107.50,1.40,12,0.35,28.00,2153.00,3870,20240320,-22.22,2100,20240805,43.33,3015,-0.17,20250211,2575,16.89,20250113,3870,-22.22,20240320,2100,43.33,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,130506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3000,50,2,1.69,761277450,255529,94.51,2960,3005,2945,3835,2065,2950,2979.23,13.92,0,51896,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2481,107.14,1.39,12,0.31,28.00,2153.00,3870,20240320,-22.48,2100,20240805,42.86,3005,-0.17,20250211,2575,16.50,20250113,3870,-22.48,20240320,2100,42.86,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,120506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3005,55,2,1.86,646797950,217365,80.40,2960,3005,2945,3835,2065,2950,2975.64,13.92,0,37645,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2485,107.32,1.40,12,0.26,28.00,2153.00,3870,20240320,-22.35,2100,20240805,43.10,3005,0.00,20250211,2575,16.70,20250113,3870,-22.35,20240320,2100,43.10,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,110507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2965,15,2,0.51,244756220,82861,30.65,2960,2970,2945,3835,2065,2950,2953.82,13.92,0,-13438,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2452,105.89,1.38,12,0.10,28.00,2153.00,3870,20240320,-23.39,2100,20240805,41.19,2990,-0.84,20250206,2575,15.15,20250113,3870,-23.39,20240320,2100,41.19,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,100507,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2955,5,2,0.17,167019140,56563,20.92,2960,2970,2945,3835,2065,2950,2952.80,13.92,0,-11599,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2444,105.54,1.37,12,0.07,28.00,2153.00,3870,20240320,-23.64,2100,20240805,40.71,2990,-1.17,20250206,2575,14.76,20250113,3870,-23.64,20240320,2100,40.71,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250211,090509,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2950,0,3,0.00,15647105,5290,1.96,2960,2960,2945,3835,2065,2950,2958.05,13.92,0,-3545,3006,2977,2931,2902,2856,2992,2917,414,885,500,2180,5,1,82708344,2440,105.36,1.37,12,0.01,28.00,2153.00,3870,20240320,-23.77,2100,20240805,40.48,2990,-1.34,20250206,2575,14.56,20250113,3870,-23.77,20240320,2100,40.48,20240805,3.47,N,048870,500,413 억,,11513121,N,N,38,N,00,N
20250210,160505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2950,25,2,0.85,776265650,265691,173.68,2925,2960,2885,3800,2050,2925,2921.68,13.91,0,5471,2971,2947,2916,2892,2861,2932,2877,414,875,500,2160,5,1,82708344,2440,105.36,1.37,12,0.32,28.00,2153.00,3870,20240320,-23.77,2100,20240805,40.48,2990,-1.34,20250206,2575,14.56,20250113,3870,-23.77,20240320,2100,40.48,20240805,3.40,N,048870,500,413 억,,11508436,N,N,38,N,00,N
20250210,150504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2925,0,3,0.00,653006035,223795,146.30,2925,2955,2885,3800,2050,2925,2917.88,13.91,0,16434,2971,2947,2916,2892,2861,2932,2877,414,875,500,2160,5,1,82708344,2419,104.46,1.36,12,0.27,28.00,2153.00,3870,20240320,-24.42,2100,20240805,39.29,2990,-2.17,20250206,2575,13.59,20250113,3870,-24.42,20240320,2100,39.29,20240805,3.40,N,048870,500,413 억,,11508436,N,N,0,N,00,N
20250210,140504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,10,2,0.34,611286015,209502,136.95,2925,2955,2885,3800,2050,2925,2917.81,13.91,0,22061,2971,2947,2916,2892,2861,2932,2877,414,875,500,2160,5,1,82708344,2427,104.82,1.36,12,0.25,28.00,2153.00,3870,20240320,-24.16,2100,20240805,39.76,2990,-1.84,20250206,2575,13.98,20250113,3870,-24.16,20240320,2100,39.76,20240805,3.40,N,048870,500,413 억,,11508436,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 20250211 160507 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2955 5 2 0.17 1169095875 392155 145.05 2960 3015 2945 3835 2065 2950 2981.22 13.92 0 81130 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2444 105.54 1.37 12 0.47 28.00 2153.00 3870 20240320 -23.64 2100 20240805 40.71 3015 -1.99 20250211 2575 14.76 20250113 3870 -23.64 20240320 2100 40.71 20240805 3.47 N 048870 500 413 억 11513121 N N 4 N 00 N
3 20250211 150507 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2970 20 2 0.68 1109465115 371992 137.59 2960 3015 2945 3835 2065 2950 2982.51 13.92 0 84529 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2456 106.07 1.38 12 0.45 28.00 2153.00 3870 20240320 -23.26 2100 20240805 41.43 3015 -1.49 20250211 2575 15.34 20250113 3870 -23.26 20240320 2100 41.43 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
4 20250211 140508 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3010 60 2 2.03 863695850 289593 107.11 2960 3015 2945 3835 2065 2950 2982.46 13.92 0 59959 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2490 107.50 1.40 12 0.35 28.00 2153.00 3870 20240320 -22.22 2100 20240805 43.33 3015 -0.17 20250211 2575 16.89 20250113 3870 -22.22 20240320 2100 43.33 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
5 20250211 130506 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3000 50 2 1.69 761277450 255529 94.51 2960 3005 2945 3835 2065 2950 2979.23 13.92 0 51896 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2481 107.14 1.39 12 0.31 28.00 2153.00 3870 20240320 -22.48 2100 20240805 42.86 3005 -0.17 20250211 2575 16.50 20250113 3870 -22.48 20240320 2100 42.86 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
6 20250211 120506 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3005 55 2 1.86 646797950 217365 80.40 2960 3005 2945 3835 2065 2950 2975.64 13.92 0 37645 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2485 107.32 1.40 12 0.26 28.00 2153.00 3870 20240320 -22.35 2100 20240805 43.10 3005 0.00 20250211 2575 16.70 20250113 3870 -22.35 20240320 2100 43.10 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
7 20250211 110507 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2965 15 2 0.51 244756220 82861 30.65 2960 2970 2945 3835 2065 2950 2953.82 13.92 0 -13438 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2452 105.89 1.38 12 0.10 28.00 2153.00 3870 20240320 -23.39 2100 20240805 41.19 2990 -0.84 20250206 2575 15.15 20250113 3870 -23.39 20240320 2100 41.19 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
8 20250211 100507 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2955 5 2 0.17 167019140 56563 20.92 2960 2970 2945 3835 2065 2950 2952.80 13.92 0 -11599 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2444 105.54 1.37 12 0.07 28.00 2153.00 3870 20240320 -23.64 2100 20240805 40.71 2990 -1.17 20250206 2575 14.76 20250113 3870 -23.64 20240320 2100 40.71 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
9 20250211 090509 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2950 0 3 0.00 15647105 5290 1.96 2960 2960 2945 3835 2065 2950 2958.05 13.92 0 -3545 3006 2977 2931 2902 2856 2992 2917 414 885 500 2180 5 1 82708344 2440 105.36 1.37 12 0.01 28.00 2153.00 3870 20240320 -23.77 2100 20240805 40.48 2990 -1.34 20250206 2575 14.56 20250113 3870 -23.77 20240320 2100 40.48 20240805 3.47 N 048870 500 413 억 11513121 N N 38 N 00 N
10 20250210 160505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2950 25 2 0.85 776265650 265691 173.68 2925 2960 2885 3800 2050 2925 2921.68 13.91 0 5471 2971 2947 2916 2892 2861 2932 2877 414 875 500 2160 5 1 82708344 2440 105.36 1.37 12 0.32 28.00 2153.00 3870 20240320 -23.77 2100 20240805 40.48 2990 -1.34 20250206 2575 14.56 20250113 3870 -23.77 20240320 2100 40.48 20240805 3.40 N 048870 500 413 억 11508436 N N 38 N 00 N
11 20250210 150504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2925 0 3 0.00 653006035 223795 146.30 2925 2955 2885 3800 2050 2925 2917.88 13.91 0 16434 2971 2947 2916 2892 2861 2932 2877 414 875 500 2160 5 1 82708344 2419 104.46 1.36 12 0.27 28.00 2153.00 3870 20240320 -24.42 2100 20240805 39.29 2990 -2.17 20250206 2575 13.59 20250113 3870 -24.42 20240320 2100 39.29 20240805 3.40 N 048870 500 413 억 11508436 N N 0 N 00 N
12 20250210 140504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2935 10 2 0.34 611286015 209502 136.95 2925 2955 2885 3800 2050 2925 2917.81 13.91 0 22061 2971 2947 2916 2892 2861 2932 2877 414 875 500 2160 5 1 82708344 2427 104.82 1.36 12 0.25 28.00 2153.00 3870 20240320 -24.16 2100 20240805 39.76 2990 -1.84 20250206 2575 13.98 20250113 3870 -24.16 20240320 2100 39.76 20240805 3.40 N 048870 500 413 억 11508436 N N 0 N 00 N