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
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
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
20250218,130518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2985,20,2,0.67,761352265,254559,76.11,2965,3010,2945,3850,2080,2965,2990.87,13.96,0,-10380,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2469,106.61,1.39,12,0.31,28.00,2153.00,3870,20240320,-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,,11546652,N,N,0,N,00,N
20250218,120518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2975,10,2,0.34,741074795,247734,74.07,2965,3010,2945,3850,2080,2965,2991.41,13.96,0,-10116,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2461,106.25,1.38,12,0.30,28.00,2153.00,3870,20240320,-23.13,2100,20240805,41.67,3060,-2.78,20250214,2575,15.53,20250113,3870,-23.13,20240320,2100,41.67,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250218,110518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2980,15,2,0.51,204638170,68851,20.59,2965,3005,2945,3850,2080,2965,2972.19,13.96,0,-14454,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2465,106.43,1.38,12,0.08,28.00,2153.00,3870,20240320,-23.00,2100,20240805,41.90,3060,-2.61,20250214,2575,15.73,20250113,3870,-23.00,20240320,2100,41.90,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250218,100518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2965,0,3,0.00,110648425,37261,11.14,2965,3005,2945,3850,2080,2965,2969.55,13.96,0,-6382,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2452,105.89,1.38,12,0.05,28.00,2153.00,3870,20240320,-23.39,2100,20240805,41.19,3060,-3.10,20250214,2575,15.15,20250113,3870,-23.39,20240320,2100,41.19,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250218,090519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2965,0,3,0.00,39801160,13349,3.99,2965,3005,2965,3850,2080,2965,2981.58,13.96,0,-3161,3058,3011,2953,2906,2848,3035,2930,414,885,500,2190,5,1,82708344,2452,105.89,1.38,12,0.02,28.00,2153.00,3870,20240320,-23.39,2100,20240805,41.19,3060,-3.10,20250214,2575,15.15,20250113,3870,-23.39,20240320,2100,41.19,20240805,3.46,N,048870,500,413 억,,11546652,N,N,0,N,00,N
20250217,160518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2965,50,2,1.72,981679795,333388,90.29,2915,3000,2895,3785,2045,2915,2944.56,13.91,0,46411,3108,3011,2963,2866,2818,2987,2842,414,870,500,2150,5,1,82708344,2452,105.89,1.38,12,0.40,28.00,2153.00,3870,20240320,-23.39,2100,20240805,41.19,3060,-3.10,20250214,2575,15.15,20250113,3870,-23.39,20240320,2100,41.19,20240805,3.45,N,048870,500,413 억,,11500786,N,N,93,N,00,N
20250217,150517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2990,75,2,2.57,948385150,322183,87.26,2915,3000,2895,3785,2045,2915,2943.62,13.91,0,43340,3108,3011,2963,2866,2818,2987,2842,414,870,500,2150,5,1,82708344,2473,106.79,1.39,12,0.39,28.00,2153.00,3870,20240320,-22.74,2100,20240805,42.38,3060,-2.29,20250214,2575,16.12,20250113,3870,-22.74,20240320,2100,42.38,20240805,3.45,N,048870,500,413 억,,11500786,N,N,93,N,00,N
20250217,140517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,5,2,0.17,592419145,202473,54.84,2915,2955,2895,3785,2045,2915,2925.92,13.91,0,34626,3108,3011,2963,2866,2818,2987,2842,414,870,500,2150,5,1,82708344,2415,104.29,1.36,12,0.24,28.00,2153.00,3870,20240320,-24.55,2100,20240805,39.05,3060,-4.58,20250214,2575,13.40,20250113,3870,-24.55,20240320,2100,39.05,20240805,3.45,N,048870,500,413 억,,11500786,N,N,93,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 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
3 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
4 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
5 20250218 130518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2985 20 2 0.67 761352265 254559 76.11 2965 3010 2945 3850 2080 2965 2990.87 13.96 0 -10380 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 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 11546652 N N 0 N 00 N
6 20250218 120518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2975 10 2 0.34 741074795 247734 74.07 2965 3010 2945 3850 2080 2965 2991.41 13.96 0 -10116 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2461 106.25 1.38 12 0.30 28.00 2153.00 3870 20240320 -23.13 2100 20240805 41.67 3060 -2.78 20250214 2575 15.53 20250113 3870 -23.13 20240320 2100 41.67 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
7 20250218 110518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2980 15 2 0.51 204638170 68851 20.59 2965 3005 2945 3850 2080 2965 2972.19 13.96 0 -14454 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2465 106.43 1.38 12 0.08 28.00 2153.00 3870 20240320 -23.00 2100 20240805 41.90 3060 -2.61 20250214 2575 15.73 20250113 3870 -23.00 20240320 2100 41.90 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
8 20250218 100518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2965 0 3 0.00 110648425 37261 11.14 2965 3005 2945 3850 2080 2965 2969.55 13.96 0 -6382 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2452 105.89 1.38 12 0.05 28.00 2153.00 3870 20240320 -23.39 2100 20240805 41.19 3060 -3.10 20250214 2575 15.15 20250113 3870 -23.39 20240320 2100 41.19 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
9 20250218 090519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2965 0 3 0.00 39801160 13349 3.99 2965 3005 2965 3850 2080 2965 2981.58 13.96 0 -3161 3058 3011 2953 2906 2848 3035 2930 414 885 500 2190 5 1 82708344 2452 105.89 1.38 12 0.02 28.00 2153.00 3870 20240320 -23.39 2100 20240805 41.19 3060 -3.10 20250214 2575 15.15 20250113 3870 -23.39 20240320 2100 41.19 20240805 3.46 N 048870 500 413 억 11546652 N N 0 N 00 N
10 20250217 160518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2965 50 2 1.72 981679795 333388 90.29 2915 3000 2895 3785 2045 2915 2944.56 13.91 0 46411 3108 3011 2963 2866 2818 2987 2842 414 870 500 2150 5 1 82708344 2452 105.89 1.38 12 0.40 28.00 2153.00 3870 20240320 -23.39 2100 20240805 41.19 3060 -3.10 20250214 2575 15.15 20250113 3870 -23.39 20240320 2100 41.19 20240805 3.45 N 048870 500 413 억 11500786 N N 93 N 00 N
11 20250217 150517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2990 75 2 2.57 948385150 322183 87.26 2915 3000 2895 3785 2045 2915 2943.62 13.91 0 43340 3108 3011 2963 2866 2818 2987 2842 414 870 500 2150 5 1 82708344 2473 106.79 1.39 12 0.39 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 3.45 N 048870 500 413 억 11500786 N N 93 N 00 N
12 20250217 140517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2920 5 2 0.17 592419145 202473 54.84 2915 2955 2895 3785 2045 2915 2925.92 13.91 0 34626 3108 3011 2963 2866 2818 2987 2842 414 870 500 2150 5 1 82708344 2415 104.29 1.36 12 0.24 28.00 2153.00 3870 20240320 -24.55 2100 20240805 39.05 3060 -4.58 20250214 2575 13.40 20250113 3870 -24.55 20240320 2100 39.05 20240805 3.45 N 048870 500 413 억 11500786 N N 93 N 00 N