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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/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
20250219,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-40,5,-1.02,33134285,8505,545.54,3935,3935,3880,5110,2755,3935,3895.86,4.63,0,93,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,754,19.38,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4150,-6.14,20250213,3760,3.59,20250131,4390,-11.28,20240514,3400,14.56,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-35,5,-0.89,31716375,8141,522.19,3935,3935,3880,5110,2755,3935,3895.88,4.63,0,403,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,755,19.40,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,-20,5,-0.51,31700775,8137,521.94,3935,3935,3880,5110,2755,3935,3895.88,4.63,0,403,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,758,19.48,0.54,12,0.04,201.00,7271.00,4390,20240514,-10.82,3400,20240306,15.15,4150,-5.66,20250213,3760,4.12,20250131,4390,-10.82,20240514,3400,15.15,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,130130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-45,5,-1.14,31247060,8021,514.50,3935,3935,3880,5110,2755,3935,3895.66,4.63,0,403,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,754,19.35,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3400,14.41,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,120130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-55,5,-1.40,28985665,7442,477.36,3935,3935,3880,5110,2755,3935,3894.88,4.63,0,473,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,752,19.30,0.53,12,0.04,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3400,14.12,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,-5,5,-0.13,875830,223,14.30,3935,3935,3905,5110,2755,3935,3927.49,4.63,0,-30,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,761,19.55,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.48,3400,20240306,15.59,4150,-5.30,20250213,3760,4.52,20250131,4390,-10.48,20240514,3400,15.59,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,100130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,-15,5,-0.38,675750,172,11.03,3935,3935,3905,5110,2755,3935,3928.78,4.63,0,-30,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,759,19.50,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4150,-5.54,20250213,3760,4.26,20250131,4390,-10.71,20240514,3400,15.29,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250219,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,0,3,0.00,499745,127,8.15,3935,3935,3935,5110,2755,3935,3935.00,4.63,0,-19,3975,3955,3940,3920,3905,3947,3912,98,1175,500,2910,5,1,19370673,762,19.58,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.36,3400,20240306,15.74,4150,-5.18,20250213,3760,4.65,20250131,4390,-10.36,20240514,3400,15.74,20240306,0.00,N,002230,500,98 억,,895967,N,N,0,N,00,N
20250218,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,-15,5,-0.38,6136735,1559,9.58,3960,3960,3925,5130,2765,3950,3936.33,4.63,0,-81,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,762,19.58,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.36,3400,20240306,15.74,4150,-5.18,20250213,3760,4.65,20250131,4390,-10.36,20240514,3400,15.74,20240306,0.00,N,002230,500,98 억,,896048,N,N,0,N,00,N
20250218,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-10,5,-0.25,5420565,1377,8.46,3960,3960,3925,5130,2765,3950,3936.50,4.63,0,-69,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,763,19.60,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4150,-5.06,20250213,3760,4.79,20250131,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,896048,N,N,0,N,00,N
20250218,140131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-10,5,-0.25,5129340,1303,8.01,3960,3960,3930,5130,2765,3950,3936.56,4.63,0,-73,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,763,19.60,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4150,-5.06,20250213,3760,4.79,20250131,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,896048,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 20250219 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3895 -40 5 -1.02 33134285 8505 545.54 3935 3935 3880 5110 2755 3935 3895.86 4.63 0 93 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 754 19.38 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.28 3400 20240306 14.56 4150 -6.14 20250213 3760 3.59 20250131 4390 -11.28 20240514 3400 14.56 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
3 20250219 150131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 -35 5 -0.89 31716375 8141 522.19 3935 3935 3880 5110 2755 3935 3895.88 4.63 0 403 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 755 19.40 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3400 14.71 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
4 20250219 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 -20 5 -0.51 31700775 8137 521.94 3935 3935 3880 5110 2755 3935 3895.88 4.63 0 403 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 758 19.48 0.54 12 0.04 201.00 7271.00 4390 20240514 -10.82 3400 20240306 15.15 4150 -5.66 20250213 3760 4.12 20250131 4390 -10.82 20240514 3400 15.15 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
5 20250219 130130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 -45 5 -1.14 31247060 8021 514.50 3935 3935 3880 5110 2755 3935 3895.66 4.63 0 403 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 754 19.35 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.39 3400 20240306 14.41 4150 -6.27 20250213 3760 3.46 20250131 4390 -11.39 20240514 3400 14.41 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
6 20250219 120130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -55 5 -1.40 28985665 7442 477.36 3935 3935 3880 5110 2755 3935 3894.88 4.63 0 473 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 752 19.30 0.53 12 0.04 201.00 7271.00 4390 20240514 -11.62 3400 20240306 14.12 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3400 14.12 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
7 20250219 110130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 -5 5 -0.13 875830 223 14.30 3935 3935 3905 5110 2755 3935 3927.49 4.63 0 -30 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 761 19.55 0.54 12 0.00 201.00 7271.00 4390 20240514 -10.48 3400 20240306 15.59 4150 -5.30 20250213 3760 4.52 20250131 4390 -10.48 20240514 3400 15.59 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
8 20250219 100130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 -15 5 -0.38 675750 172 11.03 3935 3935 3905 5110 2755 3935 3928.78 4.63 0 -30 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 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 3400 15.29 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
9 20250219 090130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3935 0 3 0.00 499745 127 8.15 3935 3935 3935 5110 2755 3935 3935.00 4.63 0 -19 3975 3955 3940 3920 3905 3947 3912 98 1175 500 2910 5 1 19370673 762 19.58 0.54 12 0.00 201.00 7271.00 4390 20240514 -10.36 3400 20240306 15.74 4150 -5.18 20250213 3760 4.65 20250131 4390 -10.36 20240514 3400 15.74 20240306 0.00 N 002230 500 98 억 895967 N N 0 N 00 N
10 20250218 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3935 -15 5 -0.38 6136735 1559 9.58 3960 3960 3925 5130 2765 3950 3936.33 4.63 0 -81 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 762 19.58 0.54 12 0.01 201.00 7271.00 4390 20240514 -10.36 3400 20240306 15.74 4150 -5.18 20250213 3760 4.65 20250131 4390 -10.36 20240514 3400 15.74 20240306 0.00 N 002230 500 98 억 896048 N N 0 N 00 N
11 20250218 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3940 -10 5 -0.25 5420565 1377 8.46 3960 3960 3925 5130 2765 3950 3936.50 4.63 0 -69 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 763 19.60 0.54 12 0.01 201.00 7271.00 4390 20240514 -10.25 3400 20240306 15.88 4150 -5.06 20250213 3760 4.79 20250131 4390 -10.25 20240514 3400 15.88 20240306 0.00 N 002230 500 98 억 896048 N N 0 N 00 N
12 20250218 140131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3940 -10 5 -0.25 5129340 1303 8.01 3960 3960 3930 5130 2765 3950 3936.56 4.63 0 -73 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 763 19.60 0.54 12 0.01 201.00 7271.00 4390 20240514 -10.25 3400 20240306 15.88 4150 -5.06 20250213 3760 4.79 20250131 4390 -10.25 20240514 3400 15.88 20240306 0.00 N 002230 500 98 억 896048 N N 0 N 00 N