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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/price/prices-20250501.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
20250516,160125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,35,2,0.88,36425940,9076,42.50,3985,4080,3980,5180,2790,3985,4013.44,5.66,0,1336,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,775,13.81,0.55,12,0.05,291.00,7245.00,4390,20240514,-8.43,3450,20240805,16.52,4150,-3.13,20250213,3740,7.49,20250410,4190,-4.06,20240527,3450,16.52,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,391,N,00,N
20250516,150125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,25,2,0.63,32155575,8013,37.52,3985,4080,3980,5180,2790,3985,4012.93,5.66,0,322,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,773,13.78,0.55,12,0.04,291.00,7245.00,4390,20240514,-8.66,3450,20240805,16.23,4150,-3.37,20250213,3740,7.22,20250410,4190,-4.30,20240527,3450,16.23,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,140124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,30,2,0.75,31506175,7851,36.77,3985,4080,3980,5180,2790,3985,4013.01,5.66,0,313,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,774,13.80,0.55,12,0.04,291.00,7245.00,4390,20240514,-8.54,3450,20240805,16.38,4150,-3.25,20250213,3740,7.35,20250410,4190,-4.18,20240527,3450,16.38,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,130124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,20,2,0.50,27045145,6737,31.55,3985,4080,3980,5180,2790,3985,4014.42,5.66,0,147,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,772,13.76,0.55,12,0.03,291.00,7245.00,4390,20240514,-8.77,3450,20240805,16.09,4150,-3.49,20250213,3740,7.09,20250410,4190,-4.42,20240527,3450,16.09,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,120123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,30,2,0.75,18387245,4578,21.44,3985,4080,3980,5180,2790,3985,4016.44,5.66,0,42,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,774,13.80,0.55,12,0.02,291.00,7245.00,4390,20240514,-8.54,3450,20240805,16.38,4150,-3.25,20250213,3740,7.35,20250410,4190,-4.18,20240527,3450,16.38,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,110123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,45,2,1.13,15198860,3785,17.73,3985,4080,3980,5180,2790,3985,4015.55,5.66,0,-135,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,777,13.85,0.56,12,0.02,291.00,7245.00,4390,20240514,-8.20,3450,20240805,16.81,4150,-2.89,20250213,3740,7.75,20250410,4190,-3.82,20240527,3450,16.81,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,100125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,45,2,1.13,12139485,3025,14.17,3985,4080,3980,5180,2790,3985,4013.05,5.66,0,-180,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,777,13.85,0.56,12,0.02,291.00,7245.00,4390,20240514,-8.20,3450,20240805,16.81,4150,-2.89,20250213,3740,7.75,20250410,4190,-3.82,20240527,3450,16.81,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250516,090124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,0,3,0.00,382560,96,0.45,3985,3985,3985,5180,2790,3985,3985.00,5.66,0,0,4048,4016,3988,3956,3928,4032,3972,98,1195,500,2940,5,1,19273820,768,13.69,0.55,12,0.00,291.00,7245.00,4390,20240514,-9.23,3450,20240805,15.51,4150,-3.98,20250213,3740,6.55,20250410,4190,-4.89,20240527,3450,15.51,20240805,0.01,Y,002230,500,98 억,,1090833,N,N,283,N,00,N
20250515,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,10,2,0.25,85270144,21354,170.61,3975,4020,3960,5160,2785,3975,3993.17,5.65,0,2187,4001,3987,3966,3952,3931,3995,3960,98,1185,500,2940,5,1,19273820,768,13.69,0.55,12,0.11,291.00,7245.00,4390,20240514,-9.23,3450,20240805,15.51,4150,-3.98,20250213,3740,6.55,20250410,4190,-4.89,20240527,3450,15.51,20240805,0.01,Y,002230,500,98 억,,1088646,N,N,283,N,00,N
20250515,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,10,2,0.25,82746104,20722,165.56,3975,4020,3960,5160,2785,3975,3993.15,5.65,0,1836,4001,3987,3966,3952,3931,3995,3960,98,1185,500,2940,5,1,19273820,768,13.69,0.55,12,0.11,291.00,7245.00,4390,20240514,-9.23,3450,20240805,15.51,4150,-3.98,20250213,3740,6.55,20250410,4190,-4.89,20240527,3450,15.51,20240805,0.01,Y,002230,500,98 억,,1088646,N,N,221,N,00,N
20250515,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,20,2,0.50,82107589,20562,164.29,3975,4020,3960,5160,2785,3975,3993.17,5.65,0,1799,4001,3987,3966,3952,3931,3995,3960,98,1185,500,2940,5,1,19273820,770,13.73,0.55,12,0.11,291.00,7245.00,4390,20240514,-9.00,3450,20240805,15.80,4150,-3.73,20250213,3740,6.82,20250410,4190,-4.65,20240527,3450,15.80,20240805,0.01,Y,002230,500,98 억,,1088646,N,N,221,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 20250516 160125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4020 35 2 0.88 36425940 9076 42.50 3985 4080 3980 5180 2790 3985 4013.44 5.66 0 1336 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 775 13.81 0.55 12 0.05 291.00 7245.00 4390 20240514 -8.43 3450 20240805 16.52 4150 -3.13 20250213 3740 7.49 20250410 4190 -4.06 20240527 3450 16.52 20240805 0.01 Y 002230 500 98 억 1090833 N N 391 N 00 N
3 20250516 150125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 25 2 0.63 32155575 8013 37.52 3985 4080 3980 5180 2790 3985 4012.93 5.66 0 322 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 773 13.78 0.55 12 0.04 291.00 7245.00 4390 20240514 -8.66 3450 20240805 16.23 4150 -3.37 20250213 3740 7.22 20250410 4190 -4.30 20240527 3450 16.23 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
4 20250516 140124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4015 30 2 0.75 31506175 7851 36.77 3985 4080 3980 5180 2790 3985 4013.01 5.66 0 313 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 774 13.80 0.55 12 0.04 291.00 7245.00 4390 20240514 -8.54 3450 20240805 16.38 4150 -3.25 20250213 3740 7.35 20250410 4190 -4.18 20240527 3450 16.38 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
5 20250516 130124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 20 2 0.50 27045145 6737 31.55 3985 4080 3980 5180 2790 3985 4014.42 5.66 0 147 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 772 13.76 0.55 12 0.03 291.00 7245.00 4390 20240514 -8.77 3450 20240805 16.09 4150 -3.49 20250213 3740 7.09 20250410 4190 -4.42 20240527 3450 16.09 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
6 20250516 120123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4015 30 2 0.75 18387245 4578 21.44 3985 4080 3980 5180 2790 3985 4016.44 5.66 0 42 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 774 13.80 0.55 12 0.02 291.00 7245.00 4390 20240514 -8.54 3450 20240805 16.38 4150 -3.25 20250213 3740 7.35 20250410 4190 -4.18 20240527 3450 16.38 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
7 20250516 110123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4030 45 2 1.13 15198860 3785 17.73 3985 4080 3980 5180 2790 3985 4015.55 5.66 0 -135 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 777 13.85 0.56 12 0.02 291.00 7245.00 4390 20240514 -8.20 3450 20240805 16.81 4150 -2.89 20250213 3740 7.75 20250410 4190 -3.82 20240527 3450 16.81 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
8 20250516 100125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4030 45 2 1.13 12139485 3025 14.17 3985 4080 3980 5180 2790 3985 4013.05 5.66 0 -180 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 777 13.85 0.56 12 0.02 291.00 7245.00 4390 20240514 -8.20 3450 20240805 16.81 4150 -2.89 20250213 3740 7.75 20250410 4190 -3.82 20240527 3450 16.81 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
9 20250516 090124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3985 0 3 0.00 382560 96 0.45 3985 3985 3985 5180 2790 3985 3985.00 5.66 0 0 4048 4016 3988 3956 3928 4032 3972 98 1195 500 2940 5 1 19273820 768 13.69 0.55 12 0.00 291.00 7245.00 4390 20240514 -9.23 3450 20240805 15.51 4150 -3.98 20250213 3740 6.55 20250410 4190 -4.89 20240527 3450 15.51 20240805 0.01 Y 002230 500 98 억 1090833 N N 283 N 00 N
10 20250515 160128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3985 10 2 0.25 85270144 21354 170.61 3975 4020 3960 5160 2785 3975 3993.17 5.65 0 2187 4001 3987 3966 3952 3931 3995 3960 98 1185 500 2940 5 1 19273820 768 13.69 0.55 12 0.11 291.00 7245.00 4390 20240514 -9.23 3450 20240805 15.51 4150 -3.98 20250213 3740 6.55 20250410 4190 -4.89 20240527 3450 15.51 20240805 0.01 Y 002230 500 98 억 1088646 N N 283 N 00 N
11 20250515 150128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3985 10 2 0.25 82746104 20722 165.56 3975 4020 3960 5160 2785 3975 3993.15 5.65 0 1836 4001 3987 3966 3952 3931 3995 3960 98 1185 500 2940 5 1 19273820 768 13.69 0.55 12 0.11 291.00 7245.00 4390 20240514 -9.23 3450 20240805 15.51 4150 -3.98 20250213 3740 6.55 20250410 4190 -4.89 20240527 3450 15.51 20240805 0.01 Y 002230 500 98 억 1088646 N N 221 N 00 N
12 20250515 140128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3995 20 2 0.50 82107589 20562 164.29 3975 4020 3960 5160 2785 3975 3993.17 5.65 0 1799 4001 3987 3966 3952 3931 3995 3960 98 1185 500 2940 5 1 19273820 770 13.73 0.55 12 0.11 291.00 7245.00 4390 20240514 -9.00 3450 20240805 15.80 4150 -3.73 20250213 3740 6.82 20250410 4190 -4.65 20240527 3450 15.80 20240805 0.01 Y 002230 500 98 억 1088646 N N 221 N 00 N