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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,50,2,1.30,149776115,38369,519.69,3905,4005,3800,4995,2695,3845,3903.57,4.62,0,694,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,754,19.38,0.54,12,0.20,201.00,7271.00,4390,20240514,-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,,895447,N,N,0,N,00,N
20250306,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,35,2,0.91,124285965,31741,429.92,3905,4005,3845,4995,2695,3845,3915.63,4.62,0,1055,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,752,19.30,0.53,12,0.16,201.00,7271.00,4390,20240514,-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,,895447,N,N,0,N,00,N
20250306,140129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,100,2,2.60,113213555,28920,391.71,3905,4005,3845,4995,2695,3845,3914.71,4.62,0,1390,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,764,19.63,0.54,12,0.15,201.00,7271.00,4390,20240514,-10.14,3400,20240306,16.03,4150,-4.94,20250213,3760,4.92,20250131,4390,-10.14,20240514,3400,16.03,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N
20250306,130128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,35,2,0.91,3752840,970,13.14,3905,3905,3865,4995,2695,3845,3868.91,4.62,0,-8,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3400,20240306,14.12,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3400,14.12,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N
20250306,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,35,2,0.91,2144665,554,7.50,3905,3905,3865,4995,2695,3845,3871.24,4.62,0,0,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,752,19.30,0.53,12,0.00,201.00,7271.00,4390,20240514,-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,,895447,N,N,0,N,00,N
20250306,110128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,45,2,1.17,1993045,515,6.98,3905,3905,3865,4995,2695,3845,3869.99,4.62,0,0,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3400,14.41,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N
20250306,100129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,25,2,0.65,781805,202,2.74,3905,3905,3870,4995,2695,3845,3870.32,4.62,0,0,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,750,19.25,0.53,12,0.00,201.00,7271.00,4390,20240514,-11.85,3400,20240306,13.82,4150,-6.75,20250213,3760,2.93,20250131,4390,-11.85,20240514,3400,13.82,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N
20250306,090129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,60,2,1.56,3905,1,0.01,3905,3905,3905,4995,2695,3845,3905.00,4.62,0,0,3978,3911,3863,3796,3748,3887,3772,98,1150,500,2840,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3400,14.85,20240306,0.00,N,002230,500,98 억,,895447,N,N,0,N,00,N
20250305,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3845,-55,5,-1.41,28520627,7383,515.21,3865,3930,3815,5070,2730,3900,3863.01,4.62,0,-1550,3923,3911,3893,3881,3863,3917,3887,98,1170,500,2880,5,1,19370673,745,19.13,0.53,12,0.04,201.00,7271.00,4390,20240514,-12.41,3400,20240306,13.09,4150,-7.35,20250213,3760,2.26,20250131,4390,-12.41,20240514,3400,13.09,20240306,0.00,N,002230,500,98 억,,895506,N,N,0,N,00,N
20250305,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,-50,5,-1.28,21240312,5491,383.18,3865,3930,3815,5070,2730,3900,3868.20,4.62,0,-1394,3923,3911,3893,3881,3863,3917,3887,98,1170,500,2880,5,1,19370673,746,19.15,0.53,12,0.03,201.00,7271.00,4390,20240514,-12.30,3400,20240306,13.24,4150,-7.23,20250213,3760,2.39,20250131,4390,-12.30,20240514,3400,13.24,20240306,0.00,N,002230,500,98 억,,895506,N,N,0,N,00,N
20250305,140127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3865,-35,5,-0.90,13493677,3485,243.20,3865,3930,3815,5070,2730,3900,3871.93,4.62,0,-668,3923,3911,3893,3881,3863,3917,3887,98,1170,500,2880,5,1,19370673,749,19.23,0.53,12,0.02,201.00,7271.00,4390,20240514,-11.96,3400,20240306,13.68,4150,-6.87,20250213,3760,2.79,20250131,4390,-11.96,20240514,3400,13.68,20240306,0.00,N,002230,500,98 억,,895506,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 20250306 160128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3895 50 2 1.30 149776115 38369 519.69 3905 4005 3800 4995 2695 3845 3903.57 4.62 0 694 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 5 1 19370673 754 19.38 0.54 12 0.20 201.00 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 895447 N N 0 N 00 N
3 20250306 150128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 35 2 0.91 124285965 31741 429.92 3905 4005 3845 4995 2695 3845 3915.63 4.62 0 1055 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 5 1 19370673 752 19.30 0.53 12 0.16 201.00 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 895447 N N 0 N 00 N
4 20250306 140129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 100 2 2.60 113213555 28920 391.71 3905 4005 3845 4995 2695 3845 3914.71 4.62 0 1390 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 5 1 19370673 764 19.63 0.54 12 0.15 201.00 7271.00 4390 20240514 -10.14 3400 20240306 16.03 4150 -4.94 20250213 3760 4.92 20250131 4390 -10.14 20240514 3400 16.03 20240306 0.00 N 002230 500 98 억 895447 N N 0 N 00 N
5 20250306 130128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 35 2 0.91 3752840 970 13.14 3905 3905 3865 4995 2695 3845 3868.91 4.62 0 -8 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 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 3400 14.12 20240306 0.00 N 002230 500 98 억 895447 N N 0 N 00 N
6 20250306 120129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 35 2 0.91 2144665 554 7.50 3905 3905 3865 4995 2695 3845 3871.24 4.62 0 0 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 5 1 19370673 752 19.30 0.53 12 0.00 201.00 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 895447 N N 0 N 00 N
7 20250306 110128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 45 2 1.17 1993045 515 6.98 3905 3905 3865 4995 2695 3845 3869.99 4.62 0 0 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 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 3400 14.41 20240306 0.00 N 002230 500 98 억 895447 N N 0 N 00 N
8 20250306 100129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3870 25 2 0.65 781805 202 2.74 3905 3905 3870 4995 2695 3845 3870.32 4.62 0 0 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 5 1 19370673 750 19.25 0.53 12 0.00 201.00 7271.00 4390 20240514 -11.85 3400 20240306 13.82 4150 -6.75 20250213 3760 2.93 20250131 4390 -11.85 20240514 3400 13.82 20240306 0.00 N 002230 500 98 억 895447 N N 0 N 00 N
9 20250306 090129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 60 2 1.56 3905 1 0.01 3905 3905 3905 4995 2695 3845 3905.00 4.62 0 0 3978 3911 3863 3796 3748 3887 3772 98 1150 500 2840 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 3400 14.85 20240306 0.00 N 002230 500 98 억 895447 N N 0 N 00 N
10 20250305 160128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3845 -55 5 -1.41 28520627 7383 515.21 3865 3930 3815 5070 2730 3900 3863.01 4.62 0 -1550 3923 3911 3893 3881 3863 3917 3887 98 1170 500 2880 5 1 19370673 745 19.13 0.53 12 0.04 201.00 7271.00 4390 20240514 -12.41 3400 20240306 13.09 4150 -7.35 20250213 3760 2.26 20250131 4390 -12.41 20240514 3400 13.09 20240306 0.00 N 002230 500 98 억 895506 N N 0 N 00 N
11 20250305 150128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3850 -50 5 -1.28 21240312 5491 383.18 3865 3930 3815 5070 2730 3900 3868.20 4.62 0 -1394 3923 3911 3893 3881 3863 3917 3887 98 1170 500 2880 5 1 19370673 746 19.15 0.53 12 0.03 201.00 7271.00 4390 20240514 -12.30 3400 20240306 13.24 4150 -7.23 20250213 3760 2.39 20250131 4390 -12.30 20240514 3400 13.24 20240306 0.00 N 002230 500 98 억 895506 N N 0 N 00 N
12 20250305 140127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3865 -35 5 -0.90 13493677 3485 243.20 3865 3930 3815 5070 2730 3900 3871.93 4.62 0 -668 3923 3911 3893 3881 3863 3917 3887 98 1170 500 2880 5 1 19370673 749 19.23 0.53 12 0.02 201.00 7271.00 4390 20240514 -11.96 3400 20240306 13.68 4150 -6.87 20250213 3760 2.79 20250131 4390 -11.96 20240514 3400 13.68 20240306 0.00 N 002230 500 98 억 895506 N N 0 N 00 N