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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/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
20250312,160129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,20,2,0.52,10904495,2821,59.40,3920,3920,3845,5010,2705,3860,3865.47,4.83,0,24,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,20,2,0.52,10900615,2820,59.38,3920,3920,3845,5010,2705,3860,3865.47,4.83,0,24,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,140129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,0,3,0.00,8045225,2083,43.86,3920,3920,3845,5010,2705,3860,3862.33,4.83,0,24,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,748,19.20,0.53,12,0.01,201.00,7271.00,4390,20240514,-12.07,3400,20240306,13.53,4150,-6.99,20250213,3760,2.66,20250131,4390,-12.07,20240514,3420,12.87,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,130129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,10,2,0.26,4729480,1224,25.77,3920,3920,3845,5010,2705,3860,3863.95,4.83,0,24,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,750,19.25,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.85,3400,20240306,13.82,4150,-6.75,20250213,3760,2.93,20250131,4390,-11.85,20240514,3420,13.16,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,0,3,0.00,3058850,790,16.64,3920,3920,3850,5010,2705,3860,3871.96,4.83,0,25,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,748,19.20,0.53,12,0.00,201.00,7271.00,4390,20240514,-12.07,3400,20240306,13.53,4150,-6.99,20250213,3760,2.66,20250131,4390,-12.07,20240514,3420,12.87,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,110129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,30,2,0.78,617290,160,3.37,3920,3920,3850,5010,2705,3860,3858.06,4.83,0,10,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,100129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,25,2,0.65,601730,156,3.28,3920,3920,3850,5010,2705,3860,3857.24,4.83,0,10,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,753,19.33,0.53,12,0.00,201.00,7271.00,4390,20240514,-11.50,3400,20240306,14.26,4150,-6.39,20250213,3760,3.32,20250131,4390,-11.50,20240514,3420,13.60,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250312,090129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,60,2,1.55,3920,1,0.02,3920,3920,3920,5010,2705,3860,3920.00,4.83,0,0,3973,3916,3858,3801,3743,3887,3772,98,1150,500,2850,5,1,19370673,759,19.50,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4150,-5.54,20250213,3760,4.26,20250131,4390,-10.71,20240514,3420,14.62,20240326,0.00,N,002230,500,98 억,,936007,N,N,0,N,00,N
20250311,160129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-15,5,-0.39,18239160,4749,197.22,3875,3915,3800,5030,2715,3875,3840.63,4.83,0,54,3958,3916,3888,3846,3818,3937,3867,98,1155,500,2860,5,1,19370673,748,19.20,0.53,12,0.02,201.00,7271.00,4390,20240514,-12.07,3400,20240306,13.53,4150,-6.99,20250213,3760,2.66,20250131,4390,-12.07,20240514,3420,12.87,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N
20250311,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3855,-20,5,-0.52,16919720,4407,183.01,3875,3915,3800,5030,2715,3875,3839.28,4.83,0,119,3958,3916,3888,3846,3818,3937,3867,98,1155,500,2860,5,1,19370673,747,19.18,0.53,12,0.02,201.00,7271.00,4390,20240514,-12.19,3400,20240306,13.38,4150,-7.11,20250213,3760,2.53,20250131,4390,-12.19,20240514,3420,12.72,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N
20250311,140129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3855,-20,5,-0.52,16915865,4406,182.97,3875,3915,3800,5030,2715,3875,3839.28,4.83,0,119,3958,3916,3888,3846,3818,3937,3867,98,1155,500,2860,5,1,19370673,747,19.18,0.53,12,0.02,201.00,7271.00,4390,20240514,-12.19,3400,20240306,13.38,4150,-7.11,20250213,3760,2.53,20250131,4390,-12.19,20240514,3420,12.72,20240326,0.00,N,002230,500,98 억,,936031,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 20250312 160129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 20 2 0.52 10904495 2821 59.40 3920 3920 3845 5010 2705 3860 3865.47 4.83 0 24 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3400 20240306 14.12 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
3 20250312 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 20 2 0.52 10900615 2820 59.38 3920 3920 3845 5010 2705 3860 3865.47 4.83 0 24 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3400 20240306 14.12 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
4 20250312 140129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 0 3 0.00 8045225 2083 43.86 3920 3920 3845 5010 2705 3860 3862.33 4.83 0 24 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 748 19.20 0.53 12 0.01 201.00 7271.00 4390 20240514 -12.07 3400 20240306 13.53 4150 -6.99 20250213 3760 2.66 20250131 4390 -12.07 20240514 3420 12.87 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
5 20250312 130129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3870 10 2 0.26 4729480 1224 25.77 3920 3920 3845 5010 2705 3860 3863.95 4.83 0 24 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 750 19.25 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.85 3400 20240306 13.82 4150 -6.75 20250213 3760 2.93 20250131 4390 -11.85 20240514 3420 13.16 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
6 20250312 120129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 0 3 0.00 3058850 790 16.64 3920 3920 3850 5010 2705 3860 3871.96 4.83 0 25 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 748 19.20 0.53 12 0.00 201.00 7271.00 4390 20240514 -12.07 3400 20240306 13.53 4150 -6.99 20250213 3760 2.66 20250131 4390 -12.07 20240514 3420 12.87 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
7 20250312 110129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 30 2 0.78 617290 160 3.37 3920 3920 3850 5010 2705 3860 3858.06 4.83 0 10 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 754 19.35 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.39 3400 20240306 14.41 4150 -6.27 20250213 3760 3.46 20250131 4390 -11.39 20240514 3420 13.74 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
8 20250312 100129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3885 25 2 0.65 601730 156 3.28 3920 3920 3850 5010 2705 3860 3857.24 4.83 0 10 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 753 19.33 0.53 12 0.00 201.00 7271.00 4390 20240514 -11.50 3400 20240306 14.26 4150 -6.39 20250213 3760 3.32 20250131 4390 -11.50 20240514 3420 13.60 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
9 20250312 090129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 60 2 1.55 3920 1 0.02 3920 3920 3920 5010 2705 3860 3920.00 4.83 0 0 3973 3916 3858 3801 3743 3887 3772 98 1150 500 2850 5 1 19370673 759 19.50 0.54 12 0.00 201.00 7271.00 4390 20240514 -10.71 3400 20240306 15.29 4150 -5.54 20250213 3760 4.26 20250131 4390 -10.71 20240514 3420 14.62 20240326 0.00 N 002230 500 98 억 936007 N N 0 N 00 N
10 20250311 160129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 -15 5 -0.39 18239160 4749 197.22 3875 3915 3800 5030 2715 3875 3840.63 4.83 0 54 3958 3916 3888 3846 3818 3937 3867 98 1155 500 2860 5 1 19370673 748 19.20 0.53 12 0.02 201.00 7271.00 4390 20240514 -12.07 3400 20240306 13.53 4150 -6.99 20250213 3760 2.66 20250131 4390 -12.07 20240514 3420 12.87 20240326 0.00 N 002230 500 98 억 936031 N N 0 N 00 N
11 20250311 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3855 -20 5 -0.52 16919720 4407 183.01 3875 3915 3800 5030 2715 3875 3839.28 4.83 0 119 3958 3916 3888 3846 3818 3937 3867 98 1155 500 2860 5 1 19370673 747 19.18 0.53 12 0.02 201.00 7271.00 4390 20240514 -12.19 3400 20240306 13.38 4150 -7.11 20250213 3760 2.53 20250131 4390 -12.19 20240514 3420 12.72 20240326 0.00 N 002230 500 98 억 936031 N N 0 N 00 N
12 20250311 140129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3855 -20 5 -0.52 16915865 4406 182.97 3875 3915 3800 5030 2715 3875 3839.28 4.83 0 119 3958 3916 3888 3846 3818 3937 3867 98 1155 500 2860 5 1 19370673 747 19.18 0.53 12 0.02 201.00 7271.00 4390 20240514 -12.19 3400 20240306 13.38 4150 -7.11 20250213 3760 2.53 20250131 4390 -12.19 20240514 3420 12.72 20240326 0.00 N 002230 500 98 억 936031 N N 0 N 00 N