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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/price/prices-20250401.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
20250414,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-25,5,-0.64,39807110,10213,115.94,3870,3940,3845,5070,2735,3905,3897.69,5.69,0,97,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,752,13.33,0.54,12,0.05,291.00,7245.00,4390,20240514,-11.62,3430,20240402,13.12,4150,-6.51,20250213,3740,3.74,20250410,4390,-11.62,20240514,3450,12.46,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,150129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,0,3,0.00,38383075,9846,111.77,3870,3940,3845,5070,2735,3905,3898.34,5.69,0,395,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,756,13.42,0.54,12,0.05,291.00,7245.00,4390,20240514,-11.05,3430,20240402,13.85,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,0,3,0.00,37699800,9671,109.79,3870,3940,3845,5070,2735,3905,3898.23,5.69,0,375,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,756,13.42,0.54,12,0.05,291.00,7245.00,4390,20240514,-11.05,3430,20240402,13.85,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,130128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,10,2,0.26,35600970,9131,103.66,3870,3940,3845,5070,2735,3905,3898.91,5.69,0,64,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,758,13.45,0.54,12,0.05,291.00,7245.00,4390,20240514,-10.82,3430,20240402,14.14,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,10,2,0.26,34608080,8876,100.76,3870,3940,3845,5070,2735,3905,3899.06,5.69,0,60,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,758,13.45,0.54,12,0.05,291.00,7245.00,4390,20240514,-10.82,3430,20240402,14.14,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,110128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-10,5,-0.26,27570735,7069,80.25,3870,3940,3845,5070,2735,3905,3900.23,5.69,0,98,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,754,13.38,0.54,12,0.04,291.00,7245.00,4390,20240514,-11.28,3430,20240402,13.56,4150,-6.14,20250213,3740,4.14,20250410,4390,-11.28,20240514,3450,12.90,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,100128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-10,5,-0.26,6784095,1746,19.82,3870,3915,3845,5070,2735,3905,3885.51,5.69,0,-52,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,754,13.38,0.54,12,0.01,291.00,7245.00,4390,20240514,-11.28,3430,20240402,13.56,4150,-6.14,20250213,3740,4.14,20250410,4390,-11.28,20240514,3450,12.90,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250414,090128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,0,3,0.00,0,0,0.00,0,0,0,5070,2735,3905,0.00,5.69,0,0,3965,3935,3895,3865,3825,3950,3880,98,1165,500,2880,5,1,19370673,756,13.42,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.05,3430,20240402,13.85,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.00,Y,002230,500,98 억,,1101744,N,N,0,N,00,N
20250411,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,20,2,0.51,34139440,8809,94.40,3860,3925,3855,5050,2720,3885,3875.52,5.69,0,4,4001,3942,3841,3782,3681,3972,3812,98,1165,500,2870,5,1,19370673,756,13.42,0.54,12,0.05,291.00,7245.00,4390,20240514,-11.05,3430,20240401,13.85,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.00,Y,002230,500,98 억,,1101632,N,N,0,N,00,N
20250411,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,15,2,0.39,34010645,8776,94.04,3860,3925,3855,5050,2720,3885,3875.42,5.69,0,5,4001,3942,3841,3782,3681,3972,3812,98,1165,500,2870,5,1,19370673,755,13.40,0.54,12,0.05,291.00,7245.00,4390,20240514,-11.16,3430,20240401,13.70,4150,-6.02,20250213,3740,4.28,20250410,4390,-11.16,20240514,3450,13.04,20240805,0.00,Y,002230,500,98 억,,1101632,N,N,0,N,00,N
20250411,140129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,5,2,0.13,24147910,6234,66.80,3860,3925,3855,5050,2720,3885,3873.58,5.69,0,-17,4001,3942,3841,3782,3681,3972,3812,98,1165,500,2870,5,1,19370673,754,13.37,0.54,12,0.03,291.00,7245.00,4390,20240514,-11.39,3430,20240401,13.41,4150,-6.27,20250213,3740,4.01,20250410,4390,-11.39,20240514,3450,12.75,20240805,0.00,Y,002230,500,98 억,,1101632,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 20250414 160128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -25 5 -0.64 39807110 10213 115.94 3870 3940 3845 5070 2735 3905 3897.69 5.69 0 97 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 752 13.33 0.54 12 0.05 291.00 7245.00 4390 20240514 -11.62 3430 20240402 13.12 4150 -6.51 20250213 3740 3.74 20250410 4390 -11.62 20240514 3450 12.46 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
3 20250414 150129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 0 3 0.00 38383075 9846 111.77 3870 3940 3845 5070 2735 3905 3898.34 5.69 0 395 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 756 13.42 0.54 12 0.05 291.00 7245.00 4390 20240514 -11.05 3430 20240402 13.85 4150 -5.90 20250213 3740 4.41 20250410 4390 -11.05 20240514 3450 13.19 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
4 20250414 140128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 0 3 0.00 37699800 9671 109.79 3870 3940 3845 5070 2735 3905 3898.23 5.69 0 375 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 756 13.42 0.54 12 0.05 291.00 7245.00 4390 20240514 -11.05 3430 20240402 13.85 4150 -5.90 20250213 3740 4.41 20250410 4390 -11.05 20240514 3450 13.19 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
5 20250414 130128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 10 2 0.26 35600970 9131 103.66 3870 3940 3845 5070 2735 3905 3898.91 5.69 0 64 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 758 13.45 0.54 12 0.05 291.00 7245.00 4390 20240514 -10.82 3430 20240402 14.14 4150 -5.66 20250213 3740 4.68 20250410 4390 -10.82 20240514 3450 13.48 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
6 20250414 120129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 10 2 0.26 34608080 8876 100.76 3870 3940 3845 5070 2735 3905 3899.06 5.69 0 60 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 758 13.45 0.54 12 0.05 291.00 7245.00 4390 20240514 -10.82 3430 20240402 14.14 4150 -5.66 20250213 3740 4.68 20250410 4390 -10.82 20240514 3450 13.48 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
7 20250414 110128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3895 -10 5 -0.26 27570735 7069 80.25 3870 3940 3845 5070 2735 3905 3900.23 5.69 0 98 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 754 13.38 0.54 12 0.04 291.00 7245.00 4390 20240514 -11.28 3430 20240402 13.56 4150 -6.14 20250213 3740 4.14 20250410 4390 -11.28 20240514 3450 12.90 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
8 20250414 100128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3895 -10 5 -0.26 6784095 1746 19.82 3870 3915 3845 5070 2735 3905 3885.51 5.69 0 -52 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 754 13.38 0.54 12 0.01 291.00 7245.00 4390 20240514 -11.28 3430 20240402 13.56 4150 -6.14 20250213 3740 4.14 20250410 4390 -11.28 20240514 3450 12.90 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
9 20250414 090128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 0 3 0.00 0 0 0.00 0 0 0 5070 2735 3905 0.00 5.69 0 0 3965 3935 3895 3865 3825 3950 3880 98 1165 500 2880 5 1 19370673 756 13.42 0.54 12 0.00 291.00 7245.00 4390 20240514 -11.05 3430 20240402 13.85 4150 -5.90 20250213 3740 4.41 20250410 4390 -11.05 20240514 3450 13.19 20240805 0.00 Y 002230 500 98 억 1101744 N N 0 N 00 N
10 20250411 160128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 20 2 0.51 34139440 8809 94.40 3860 3925 3855 5050 2720 3885 3875.52 5.69 0 4 4001 3942 3841 3782 3681 3972 3812 98 1165 500 2870 5 1 19370673 756 13.42 0.54 12 0.05 291.00 7245.00 4390 20240514 -11.05 3430 20240401 13.85 4150 -5.90 20250213 3740 4.41 20250410 4390 -11.05 20240514 3450 13.19 20240805 0.00 Y 002230 500 98 억 1101632 N N 0 N 00 N
11 20250411 150128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 15 2 0.39 34010645 8776 94.04 3860 3925 3855 5050 2720 3885 3875.42 5.69 0 5 4001 3942 3841 3782 3681 3972 3812 98 1165 500 2870 5 1 19370673 755 13.40 0.54 12 0.05 291.00 7245.00 4390 20240514 -11.16 3430 20240401 13.70 4150 -6.02 20250213 3740 4.28 20250410 4390 -11.16 20240514 3450 13.04 20240805 0.00 Y 002230 500 98 억 1101632 N N 0 N 00 N
12 20250411 140129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 5 2 0.13 24147910 6234 66.80 3860 3925 3855 5050 2720 3885 3873.58 5.69 0 -17 4001 3942 3841 3782 3681 3972 3812 98 1165 500 2870 5 1 19370673 754 13.37 0.54 12 0.03 291.00 7245.00 4390 20240514 -11.39 3430 20240401 13.41 4150 -6.27 20250213 3740 4.01 20250410 4390 -11.39 20240514 3450 12.75 20240805 0.00 Y 002230 500 98 억 1101632 N N 0 N 00 N