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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4279892,1098,428.91,3915,3915,3887,5070,2730,3900,3897.90,4.99,0,86,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,0,3,0.00,4279892,1098,428.91,3915,3915,3887,5070,2730,3900,3897.90,4.99,0,86,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-10,5,-0.26,3501397,898,350.78,3915,3915,3887,5070,2730,3900,3899.11,4.99,0,96,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,965977,N,N,0,N,00,N
20250318,130130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3902,2,2,0.05,764945,196,76.56,3915,3915,3900,5070,2730,3900,3902.78,4.99,0,0,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,756,19.41,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.12,3400,20240306,14.76,4150,-5.98,20250213,3760,3.78,20250131,4390,-11.12,20240514,3420,14.09,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,120130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3902,2,2,0.05,690807,177,69.14,3915,3915,3900,5070,2730,3900,3902.86,4.99,0,0,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,756,19.41,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.12,3400,20240306,14.76,4150,-5.98,20250213,3760,3.78,20250131,4390,-11.12,20240514,3420,14.09,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,5,2,0.13,121205,31,12.11,3915,3915,3905,5070,2730,3900,3909.84,4.99,0,0,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,100131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,10,2,0.26,105585,27,10.55,3915,3915,3905,5070,2730,3900,3910.56,4.99,0,0,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,757,19.45,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3420,14.33,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250318,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,15,2,0.38,15660,4,1.56,3915,3915,3915,5070,2730,3900,3915.00,4.99,0,0,3980,3940,3880,3840,3780,3960,3860,98,1170,500,2880,5,1,19370673,758,19.48,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.82,3400,20240306,15.15,4150,-5.66,20250213,3760,4.12,20250131,4390,-10.82,20240514,3420,14.47,20240326,0.00,N,002230,500,98 억,,965977,N,N,0,N,00,N
20250317,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,35,2,0.91,502175,129,9.87,3820,3920,3820,5020,2710,3865,3892.83,4.99,0,-18,3945,3905,3885,3845,3825,3895,3835,98,1155,500,2860,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965995,N,N,0,N,00,N
20250317,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,35,2,0.91,502175,129,9.87,3820,3920,3820,5020,2710,3865,3892.83,4.99,0,-18,3945,3905,3885,3845,3825,3895,3835,98,1155,500,2860,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,965995,N,N,0,N,00,N
20250317,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,40,2,1.03,334785,86,6.58,3820,3920,3820,5020,2710,3865,3892.85,4.99,0,-18,3945,3905,3885,3845,3825,3895,3835,98,1155,500,2860,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3420,14.18,20240326,0.00,N,002230,500,98 억,,965995,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 20250318 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 0 3 0.00 4279892 1098 428.91 3915 3915 3887 5070 2730 3900 3897.90 4.99 0 86 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 755 19.40 0.54 12 0.01 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
3 20250318 150131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 0 3 0.00 4279892 1098 428.91 3915 3915 3887 5070 2730 3900 3897.90 4.99 0 86 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 755 19.40 0.54 12 0.01 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
4 20250318 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 -10 5 -0.26 3501397 898 350.78 3915 3915 3887 5070 2730 3900 3899.11 4.99 0 96 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 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 965977 N N 0 N 00 N
5 20250318 130130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3902 2 2 0.05 764945 196 76.56 3915 3915 3900 5070 2730 3900 3902.78 4.99 0 0 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 756 19.41 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.12 3400 20240306 14.76 4150 -5.98 20250213 3760 3.78 20250131 4390 -11.12 20240514 3420 14.09 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
6 20250318 120130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3902 2 2 0.05 690807 177 69.14 3915 3915 3900 5070 2730 3900 3902.86 4.99 0 0 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 756 19.41 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.12 3400 20240306 14.76 4150 -5.98 20250213 3760 3.78 20250131 4390 -11.12 20240514 3420 14.09 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
7 20250318 110130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 5 2 0.13 121205 31 12.11 3915 3915 3905 5070 2730 3900 3909.84 4.99 0 0 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 756 19.43 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.05 3400 20240306 14.85 4150 -5.90 20250213 3760 3.86 20250131 4390 -11.05 20240514 3420 14.18 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
8 20250318 100131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3910 10 2 0.26 105585 27 10.55 3915 3915 3905 5070 2730 3900 3910.56 4.99 0 0 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 757 19.45 0.54 12 0.00 201.00 7271.00 4390 20240514 -10.93 3400 20240306 15.00 4150 -5.78 20250213 3760 3.99 20250131 4390 -10.93 20240514 3420 14.33 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
9 20250318 090130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 15 2 0.38 15660 4 1.56 3915 3915 3915 5070 2730 3900 3915.00 4.99 0 0 3980 3940 3880 3840 3780 3960 3860 98 1170 500 2880 5 1 19370673 758 19.48 0.54 12 0.00 201.00 7271.00 4390 20240514 -10.82 3400 20240306 15.15 4150 -5.66 20250213 3760 4.12 20250131 4390 -10.82 20240514 3420 14.47 20240326 0.00 N 002230 500 98 억 965977 N N 0 N 00 N
10 20250317 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 35 2 0.91 502175 129 9.87 3820 3920 3820 5020 2710 3865 3892.83 4.99 0 -18 3945 3905 3885 3845 3825 3895 3835 98 1155 500 2860 5 1 19370673 755 19.40 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 965995 N N 0 N 00 N
11 20250317 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 35 2 0.91 502175 129 9.87 3820 3920 3820 5020 2710 3865 3892.83 4.99 0 -18 3945 3905 3885 3845 3825 3895 3835 98 1155 500 2860 5 1 19370673 755 19.40 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 965995 N N 0 N 00 N
12 20250317 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 40 2 1.03 334785 86 6.58 3820 3920 3820 5020 2710 3865 3892.85 4.99 0 -18 3945 3905 3885 3845 3825 3895 3835 98 1155 500 2860 5 1 19370673 756 19.43 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.05 3400 20240306 14.85 4150 -5.90 20250213 3760 3.86 20250131 4390 -11.05 20240514 3420 14.18 20240326 0.00 N 002230 500 98 억 965995 N N 0 N 00 N