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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,20,2,0.52,1475150,381,13.51,3930,3930,3860,5040,2720,3880,3871.78,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,20,2,0.52,1475150,381,13.51,3930,3930,3860,5040,2720,3880,3871.78,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,25,2,0.64,1443970,373,13.22,3930,3930,3860,5040,2720,3880,3871.23,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,130129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,25,2,0.64,1440065,372,13.19,3930,3930,3860,5040,2720,3880,3871.14,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,120129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,25,2,0.64,1342440,347,12.30,3930,3930,3860,5040,2720,3880,3868.70,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,110129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,25,2,0.64,1322915,342,12.12,3930,3930,3860,5040,2720,3880,3868.17,4.83,0,-23,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,756,19.43,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,100129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,30,2,0.77,1299485,336,11.91,3930,3930,3860,5040,2720,3880,3867.51,4.83,0,-17,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,757,19.45,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,936031,N,N,0,N,00,N
20250313,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,50,2,1.29,3930,1,0.04,3930,3930,3930,5040,2720,3880,3930.00,4.83,0,0,3956,3917,3881,3842,3806,3900,3825,98,1160,500,2870,5,1,19370673,761,19.55,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.48,3400,20240306,15.59,4150,-5.30,20250213,3760,4.52,20250131,4390,-10.48,20240514,3420,14.91,20240326,0.00,N,002230,500,98 억,,936031,N,N,0,N,00,N
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
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 20250313 160129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 20 2 0.52 1475150 381 13.51 3930 3930 3860 5040 2720 3880 3871.78 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
3 20250313 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 20 2 0.52 1475150 381 13.51 3930 3930 3860 5040 2720 3880 3871.78 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
4 20250313 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 25 2 0.64 1443970 373 13.22 3930 3930 3860 5040 2720 3880 3871.23 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
5 20250313 130129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 25 2 0.64 1440065 372 13.19 3930 3930 3860 5040 2720 3880 3871.14 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
6 20250313 120129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 25 2 0.64 1342440 347 12.30 3930 3930 3860 5040 2720 3880 3868.70 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
7 20250313 110129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 25 2 0.64 1322915 342 12.12 3930 3930 3860 5040 2720 3880 3868.17 4.83 0 -23 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
8 20250313 100129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3910 30 2 0.77 1299485 336 11.91 3930 3930 3860 5040 2720 3880 3867.51 4.83 0 -17 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 936031 N N 0 N 00 N
9 20250313 090130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 50 2 1.29 3930 1 0.04 3930 3930 3930 5040 2720 3880 3930.00 4.83 0 0 3956 3917 3881 3842 3806 3900 3825 98 1160 500 2870 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 3420 14.91 20240326 0.00 N 002230 500 98 억 936031 N N 0 N 00 N
10 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
11 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
12 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