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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,-20,5,-0.51,4315760,1096,6.74,3960,3960,3930,5130,2765,3950,3937.74,4.63,0,-73,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,761,19.55,0.54,12,0.01,201.00,7271.00,4390,20240514,-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,,896048,N,N,0,N,00,N
20250218,120130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,-15,5,-0.38,3899060,990,6.09,3960,3960,3930,5130,2765,3950,3938.44,4.63,0,-73,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,762,19.58,0.54,12,0.01,201.00,7271.00,4390,20240514,-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
20250218,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-10,5,-0.25,960325,243,1.49,3960,3960,3940,5130,2765,3950,3951.95,4.63,0,-63,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,763,19.60,0.54,12,0.00,201.00,7271.00,4390,20240514,-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
20250218,100130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-5,5,-0.13,952440,241,1.48,3960,3960,3945,5130,2765,3950,3952.03,4.63,0,-62,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,764,19.63,0.54,12,0.00,201.00,7271.00,4390,20240514,-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,,896048,N,N,0,N,00,N
20250218,090130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,10,2,0.25,198000,50,0.31,3960,3960,3960,5130,2765,3950,3960.00,4.63,0,-7,3990,3970,3955,3935,3920,3967,3932,98,1180,500,2920,5,1,19370673,767,19.70,0.54,12,0.00,201.00,7271.00,4390,20240514,-9.79,3400,20240306,16.47,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3400,16.47,20240306,0.00,N,002230,500,98 억,,896048,N,N,0,N,00,N
20250217,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-20,5,-0.50,64283170,16268,576.88,3950,3975,3940,5160,2780,3970,3951.51,4.63,0,-144,4020,3995,3970,3945,3920,3982,3932,98,1190,500,2930,5,1,19370673,765,19.65,0.54,12,0.08,201.00,7271.00,4390,20240514,-10.02,3400,20240306,16.18,4150,-4.82,20250213,3760,5.05,20250131,4390,-10.02,20240514,3400,16.18,20240306,0.00,N,002230,500,98 억,,896192,N,N,0,N,00,N
20250217,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-20,5,-0.50,63583965,16091,570.60,3950,3975,3940,5160,2780,3970,3951.52,4.63,0,22,4020,3995,3970,3945,3920,3982,3932,98,1190,500,2930,5,1,19370673,765,19.65,0.54,12,0.08,201.00,7271.00,4390,20240514,-10.02,3400,20240306,16.18,4150,-4.82,20250213,3760,5.05,20250131,4390,-10.02,20240514,3400,16.18,20240306,0.00,N,002230,500,98 억,,896192,N,N,0,N,00,N
20250217,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,-10,5,-0.25,62684115,15863,562.52,3950,3975,3940,5160,2780,3970,3951.59,4.63,0,22,4020,3995,3970,3945,3920,3982,3932,98,1190,500,2930,5,1,19370673,767,19.70,0.54,12,0.08,201.00,7271.00,4390,20240514,-9.79,3400,20240306,16.47,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3400,16.47,20240306,0.00,N,002230,500,98 억,,896192,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 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
3 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
4 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
5 20250218 130130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 -20 5 -0.51 4315760 1096 6.74 3960 3960 3930 5130 2765 3950 3937.74 4.63 0 -73 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 761 19.55 0.54 12 0.01 201.00 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 896048 N N 0 N 00 N
6 20250218 120130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3935 -15 5 -0.38 3899060 990 6.09 3960 3960 3930 5130 2765 3950 3938.44 4.63 0 -73 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
7 20250218 110130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3940 -10 5 -0.25 960325 243 1.49 3960 3960 3940 5130 2765 3950 3951.95 4.63 0 -63 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 763 19.60 0.54 12 0.00 201.00 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
8 20250218 100130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 -5 5 -0.13 952440 241 1.48 3960 3960 3945 5130 2765 3950 3952.03 4.63 0 -62 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 764 19.63 0.54 12 0.00 201.00 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 896048 N N 0 N 00 N
9 20250218 090130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3960 10 2 0.25 198000 50 0.31 3960 3960 3960 5130 2765 3950 3960.00 4.63 0 -7 3990 3970 3955 3935 3920 3967 3932 98 1180 500 2920 5 1 19370673 767 19.70 0.54 12 0.00 201.00 7271.00 4390 20240514 -9.79 3400 20240306 16.47 4150 -4.58 20250213 3760 5.32 20250131 4390 -9.79 20240514 3400 16.47 20240306 0.00 N 002230 500 98 억 896048 N N 0 N 00 N
10 20250217 160130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3950 -20 5 -0.50 64283170 16268 576.88 3950 3975 3940 5160 2780 3970 3951.51 4.63 0 -144 4020 3995 3970 3945 3920 3982 3932 98 1190 500 2930 5 1 19370673 765 19.65 0.54 12 0.08 201.00 7271.00 4390 20240514 -10.02 3400 20240306 16.18 4150 -4.82 20250213 3760 5.05 20250131 4390 -10.02 20240514 3400 16.18 20240306 0.00 N 002230 500 98 억 896192 N N 0 N 00 N
11 20250217 150131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3950 -20 5 -0.50 63583965 16091 570.60 3950 3975 3940 5160 2780 3970 3951.52 4.63 0 22 4020 3995 3970 3945 3920 3982 3932 98 1190 500 2930 5 1 19370673 765 19.65 0.54 12 0.08 201.00 7271.00 4390 20240514 -10.02 3400 20240306 16.18 4150 -4.82 20250213 3760 5.05 20250131 4390 -10.02 20240514 3400 16.18 20240306 0.00 N 002230 500 98 억 896192 N N 0 N 00 N
12 20250217 140130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3960 -10 5 -0.25 62684115 15863 562.52 3950 3975 3940 5160 2780 3970 3951.59 4.63 0 22 4020 3995 3970 3945 3920 3982 3932 98 1190 500 2930 5 1 19370673 767 19.70 0.54 12 0.08 201.00 7271.00 4390 20240514 -9.79 3400 20240306 16.47 4150 -4.58 20250213 3760 5.32 20250131 4390 -9.79 20240514 3400 16.47 20240306 0.00 N 002230 500 98 억 896192 N N 0 N 00 N