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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,10,2,0.26,5968015,1540,20.97,3920,3920,3865,5050,2725,3890,3875.33,5.30,0,119,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,10,2,0.26,5909515,1525,20.77,3920,3920,3865,5050,2725,3890,3875.09,5.30,0,121,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3420,14.04,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-10,5,-0.26,5757830,1486,20.23,3920,3920,3865,5050,2725,3890,3874.72,5.30,0,122,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,130131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-10,5,-0.26,5292735,1366,18.60,3920,3920,3865,5050,2725,3890,3874.62,5.30,0,122,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,120131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-10,5,-0.26,5114255,1320,17.97,3920,3920,3865,5050,2725,3890,3874.44,5.30,0,122,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-10,5,-0.26,4881455,1260,17.16,3920,3920,3865,5050,2725,3890,3874.17,5.30,0,122,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,752,19.30,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,100131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3865,-25,5,-0.64,4156260,1073,14.61,3920,3920,3865,5050,2725,3890,3873.49,5.30,0,122,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,749,19.23,0.53,12,0.01,201.00,7271.00,4390,20240514,-11.96,3420,20240326,13.01,4150,-6.87,20250213,3760,2.79,20250131,4390,-11.96,20240514,3420,13.01,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250321,090132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,0,3,0.00,0,0,0.00,0,0,0,5050,2725,3890,0.00,5.30,0,0,3956,3922,3896,3862,3836,3910,3850,98,1160,500,2870,5,1,19370673,754,19.35,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.39,3420,20240326,13.74,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,1025883,N,N,0,N,00,N
20250320,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-10,5,-0.26,28619715,7344,662.82,3920,3930,3870,5070,2730,3900,3897.02,5.30,0,-94,3923,3911,3898,3886,3873,3905,3880,98,1170,500,2880,5,1,19370673,754,19.35,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.39,3420,20240326,13.74,4150,-6.27,20250213,3760,3.46,20250131,4390,-11.39,20240514,3420,13.74,20240326,0.00,N,002230,500,98 억,,1025977,N,N,0,N,00,N
20250320,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-20,5,-0.51,27955155,7173,647.38,3920,3930,3870,5070,2730,3900,3897.28,5.30,0,-89,3923,3911,3898,3886,3873,3905,3880,98,1170,500,2880,5,1,19370673,752,19.30,0.53,12,0.04,201.00,7271.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3420,13.45,20240326,0.00,N,002230,500,98 억,,1025977,N,N,0,N,00,N
20250320,140131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,-15,5,-0.38,23001500,5898,532.31,3920,3930,3870,5070,2730,3900,3899.88,5.30,0,-89,3923,3911,3898,3886,3873,3905,3880,98,1170,500,2880,5,1,19370673,753,19.33,0.53,12,0.03,201.00,7271.00,4390,20240514,-11.50,3420,20240326,13.60,4150,-6.39,20250213,3760,3.32,20250131,4390,-11.50,20240514,3420,13.60,20240326,0.00,N,002230,500,98 억,,1025977,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 20250321 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 10 2 0.26 5968015 1540 20.97 3920 3920 3865 5050 2725 3890 3875.33 5.30 0 119 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 755 19.40 0.54 12 0.01 201.00 7271.00 4390 20240514 -11.16 3420 20240326 14.04 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
3 20250321 150130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3900 10 2 0.26 5909515 1525 20.77 3920 3920 3865 5050 2725 3890 3875.09 5.30 0 121 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 755 19.40 0.54 12 0.01 201.00 7271.00 4390 20240514 -11.16 3420 20240326 14.04 4150 -6.02 20250213 3760 3.72 20250131 4390 -11.16 20240514 3420 14.04 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
4 20250321 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -10 5 -0.26 5757830 1486 20.23 3920 3920 3865 5050 2725 3890 3874.72 5.30 0 122 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3420 20240326 13.45 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
5 20250321 130131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -10 5 -0.26 5292735 1366 18.60 3920 3920 3865 5050 2725 3890 3874.62 5.30 0 122 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3420 20240326 13.45 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
6 20250321 120131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -10 5 -0.26 5114255 1320 17.97 3920 3920 3865 5050 2725 3890 3874.44 5.30 0 122 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3420 20240326 13.45 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
7 20250321 110130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -10 5 -0.26 4881455 1260 17.16 3920 3920 3865 5050 2725 3890 3874.17 5.30 0 122 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 752 19.30 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.62 3420 20240326 13.45 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
8 20250321 100131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3865 -25 5 -0.64 4156260 1073 14.61 3920 3920 3865 5050 2725 3890 3873.49 5.30 0 122 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 749 19.23 0.53 12 0.01 201.00 7271.00 4390 20240514 -11.96 3420 20240326 13.01 4150 -6.87 20250213 3760 2.79 20250131 4390 -11.96 20240514 3420 13.01 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
9 20250321 090132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 0 3 0.00 0 0 0.00 0 0 0 5050 2725 3890 0.00 5.30 0 0 3956 3922 3896 3862 3836 3910 3850 98 1160 500 2870 5 1 19370673 754 19.35 0.54 12 0.00 201.00 7271.00 4390 20240514 -11.39 3420 20240326 13.74 4150 -6.27 20250213 3760 3.46 20250131 4390 -11.39 20240514 3420 13.74 20240326 0.00 N 002230 500 98 억 1025883 N N 0 N 00 N
10 20250320 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 -10 5 -0.26 28619715 7344 662.82 3920 3930 3870 5070 2730 3900 3897.02 5.30 0 -94 3923 3911 3898 3886 3873 3905 3880 98 1170 500 2880 5 1 19370673 754 19.35 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.39 3420 20240326 13.74 4150 -6.27 20250213 3760 3.46 20250131 4390 -11.39 20240514 3420 13.74 20240326 0.00 N 002230 500 98 억 1025977 N N 0 N 00 N
11 20250320 150131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3880 -20 5 -0.51 27955155 7173 647.38 3920 3930 3870 5070 2730 3900 3897.28 5.30 0 -89 3923 3911 3898 3886 3873 3905 3880 98 1170 500 2880 5 1 19370673 752 19.30 0.53 12 0.04 201.00 7271.00 4390 20240514 -11.62 3420 20240326 13.45 4150 -6.51 20250213 3760 3.19 20250131 4390 -11.62 20240514 3420 13.45 20240326 0.00 N 002230 500 98 억 1025977 N N 0 N 00 N
12 20250320 140131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3885 -15 5 -0.38 23001500 5898 532.31 3920 3930 3870 5070 2730 3900 3899.88 5.30 0 -89 3923 3911 3898 3886 3873 3905 3880 98 1170 500 2880 5 1 19370673 753 19.33 0.53 12 0.03 201.00 7271.00 4390 20240514 -11.50 3420 20240326 13.60 4150 -6.39 20250213 3760 3.32 20250131 4390 -11.50 20240514 3420 13.60 20240326 0.00 N 002230 500 98 억 1025977 N N 0 N 00 N