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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2985,-15,5,-0.50,775412520,260188,69.49,3010,3025,2955,3900,2100,3000,2980.20,13.99,0,15706,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2469,106.61,1.39,12,0.31,28.00,2153.00,3870,20240320,-22.87,2100,20240805,42.14,3060,-2.45,20250214,2575,15.92,20250113,3870,-22.87,20240320,2100,42.14,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,150521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,-10,5,-0.33,727096765,243955,65.15,3010,3025,2955,3900,2100,3000,2980.45,13.99,0,17871,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2473,106.79,1.39,12,0.29,28.00,2153.00,3870,20240320,-22.74,2100,20240805,42.38,3060,-2.29,20250214,2575,16.12,20250113,3870,-22.74,20240320,2100,42.38,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,140518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2985,-15,5,-0.50,624652440,209431,55.93,3010,3025,2955,3900,2100,3000,2982.62,13.99,0,17316,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2469,106.61,1.39,12,0.25,28.00,2153.00,3870,20240320,-22.87,2100,20240805,42.14,3060,-2.45,20250214,2575,15.92,20250113,3870,-22.87,20240320,2100,42.14,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,130520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,-10,5,-0.33,574500805,192572,51.43,3010,3025,2955,3900,2100,3000,2983.30,13.99,0,18322,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2473,106.79,1.39,12,0.23,28.00,2153.00,3870,20240320,-22.74,2100,20240805,42.38,3060,-2.29,20250214,2575,16.12,20250113,3870,-22.74,20240320,2100,42.38,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,120519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2970,-30,5,-1.00,426768465,142725,38.12,3010,3025,2960,3900,2100,3000,2990.15,13.99,0,-2184,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2456,106.07,1.38,12,0.17,28.00,2153.00,3870,20240320,-23.26,2100,20240805,41.43,3060,-2.94,20250214,2575,15.34,20250113,3870,-23.26,20240320,2100,41.43,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,110520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,-10,5,-0.33,340377005,113619,30.34,3010,3025,2965,3900,2100,3000,2995.78,13.99,0,-6833,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2473,106.79,1.39,12,0.14,28.00,2153.00,3870,20240320,-22.74,2100,20240805,42.38,3060,-2.29,20250214,2575,16.12,20250113,3870,-22.74,20240320,2100,42.38,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,100519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3005,5,2,0.17,221148405,73601,19.66,3010,3025,2975,3900,2100,3000,3004.69,13.99,0,-3659,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2485,107.32,1.40,12,0.09,28.00,2153.00,3870,20240320,-22.35,2100,20240805,43.10,3060,-1.80,20250214,2575,16.70,20250113,3870,-22.35,20240320,2100,43.10,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250219,090521,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3010,10,2,0.33,53208155,17720,4.73,3010,3010,2995,3900,2100,3000,3002.72,13.99,0,-10486,3063,3031,2988,2956,2913,3047,2972,414,900,500,2220,5,1,82708344,2490,107.50,1.40,12,0.02,28.00,2153.00,3870,20240320,-22.22,2100,20240805,43.33,3060,-1.63,20250214,2575,16.89,20250113,3870,-22.22,20240320,2100,43.33,20240805,3.46,N,048870,500,413 억,,11572432,N,N,0,N,00,N
20250218,160519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3000,35,2,1.18,1119869815,374291,111.91,2965,3020,2945,3850,2080,2965,2991.97,13.96,0,26312,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2481,107.14,1.39,12,0.45,28.00,2153.00,3870,20240320,-22.48,2100,20240805,42.86,3060,-1.96,20250214,2575,16.50,20250113,3870,-22.48,20240320,2100,42.86,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250218,150519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3000,35,2,1.18,1051830370,351607,105.13,2965,3020,2945,3850,2080,2965,2991.49,13.96,0,17183,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2481,107.14,1.39,12,0.43,28.00,2153.00,3870,20240320,-22.48,2100,20240805,42.86,3060,-1.96,20250214,2575,16.50,20250113,3870,-22.48,20240320,2100,42.86,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250218,140519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3000,35,2,1.18,926223790,309829,92.64,2965,3010,2945,3850,2080,2965,2989.47,13.96,0,9903,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2481,107.14,1.39,12,0.37,28.00,2153.00,3870,20240320,-22.48,2100,20240805,42.86,3060,-1.96,20250214,2575,16.50,20250113,3870,-22.48,20240320,2100,42.86,20240805,3.46,N,048870,500,413 억,,11546652,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 20250219 160520 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2985 -15 5 -0.50 775412520 260188 69.49 3010 3025 2955 3900 2100 3000 2980.20 13.99 0 15706 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2469 106.61 1.39 12 0.31 28.00 2153.00 3870 20240320 -22.87 2100 20240805 42.14 3060 -2.45 20250214 2575 15.92 20250113 3870 -22.87 20240320 2100 42.14 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
3 20250219 150521 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 -10 5 -0.33 727096765 243955 65.15 3010 3025 2955 3900 2100 3000 2980.45 13.99 0 17871 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2473 106.79 1.39 12 0.29 28.00 2153.00 3870 20240320 -22.74 2100 20240805 42.38 3060 -2.29 20250214 2575 16.12 20250113 3870 -22.74 20240320 2100 42.38 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
4 20250219 140518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2985 -15 5 -0.50 624652440 209431 55.93 3010 3025 2955 3900 2100 3000 2982.62 13.99 0 17316 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2469 106.61 1.39 12 0.25 28.00 2153.00 3870 20240320 -22.87 2100 20240805 42.14 3060 -2.45 20250214 2575 15.92 20250113 3870 -22.87 20240320 2100 42.14 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
5 20250219 130520 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 -10 5 -0.33 574500805 192572 51.43 3010 3025 2955 3900 2100 3000 2983.30 13.99 0 18322 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2473 106.79 1.39 12 0.23 28.00 2153.00 3870 20240320 -22.74 2100 20240805 42.38 3060 -2.29 20250214 2575 16.12 20250113 3870 -22.74 20240320 2100 42.38 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
6 20250219 120519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2970 -30 5 -1.00 426768465 142725 38.12 3010 3025 2960 3900 2100 3000 2990.15 13.99 0 -2184 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2456 106.07 1.38 12 0.17 28.00 2153.00 3870 20240320 -23.26 2100 20240805 41.43 3060 -2.94 20250214 2575 15.34 20250113 3870 -23.26 20240320 2100 41.43 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
7 20250219 110520 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 -10 5 -0.33 340377005 113619 30.34 3010 3025 2965 3900 2100 3000 2995.78 13.99 0 -6833 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2473 106.79 1.39 12 0.14 28.00 2153.00 3870 20240320 -22.74 2100 20240805 42.38 3060 -2.29 20250214 2575 16.12 20250113 3870 -22.74 20240320 2100 42.38 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
8 20250219 100519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3005 5 2 0.17 221148405 73601 19.66 3010 3025 2975 3900 2100 3000 3004.69 13.99 0 -3659 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2485 107.32 1.40 12 0.09 28.00 2153.00 3870 20240320 -22.35 2100 20240805 43.10 3060 -1.80 20250214 2575 16.70 20250113 3870 -22.35 20240320 2100 43.10 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
9 20250219 090521 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3010 10 2 0.33 53208155 17720 4.73 3010 3010 2995 3900 2100 3000 3002.72 13.99 0 -10486 3063 3031 2988 2956 2913 3047 2972 414 900 500 2220 5 1 82708344 2490 107.50 1.40 12 0.02 28.00 2153.00 3870 20240320 -22.22 2100 20240805 43.33 3060 -1.63 20250214 2575 16.89 20250113 3870 -22.22 20240320 2100 43.33 20240805 3.46 N 048870 500 413 억 11572432 N N 0 N 00 N
10 20250218 160519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3000 35 2 1.18 1119869815 374291 111.91 2965 3020 2945 3850 2080 2965 2991.97 13.96 0 26312 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2481 107.14 1.39 12 0.45 28.00 2153.00 3870 20240320 -22.48 2100 20240805 42.86 3060 -1.96 20250214 2575 16.50 20250113 3870 -22.48 20240320 2100 42.86 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
11 20250218 150519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3000 35 2 1.18 1051830370 351607 105.13 2965 3020 2945 3850 2080 2965 2991.49 13.96 0 17183 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2481 107.14 1.39 12 0.43 28.00 2153.00 3870 20240320 -22.48 2100 20240805 42.86 3060 -1.96 20250214 2575 16.50 20250113 3870 -22.48 20240320 2100 42.86 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
12 20250218 140519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 3000 35 2 1.18 926223790 309829 92.64 2965 3010 2945 3850 2080 2965 2989.47 13.96 0 9903 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2481 107.14 1.39 12 0.37 28.00 2153.00 3870 20240320 -22.48 2100 20240805 42.86 3060 -1.96 20250214 2575 16.50 20250113 3870 -22.48 20240320 2100 42.86 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N