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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140860/price/prices-20250501.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
20250516,160709,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,-1000,5,-0.43,5934445750,26184,304.68,229500,232500,220500,300500,162500,231500,226643.97,32.78,0,-1652,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,16112,37.58,8.47,12,0.37,6134.00,27214.00,250000,20250122,-7.80,149500,20240805,54.18,250000,-7.80,20250122,181300,27.14,20250311,250000,-7.80,20250122,149500,54.18,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,3136,N,00,N
20250516,150723,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231000,-500,5,-0.22,5466956750,24163,281.16,229500,232500,220500,300500,162500,231500,226253.23,32.78,0,-1144,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,16147,37.66,8.49,12,0.35,6134.00,27214.00,250000,20250122,-7.60,149500,20240805,54.52,250000,-7.60,20250122,181300,27.41,20250311,250000,-7.60,20250122,149500,54.52,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,140717,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,226500,-5000,5,-2.16,4429418250,19658,228.74,229500,230500,220500,300500,162500,231500,225323.95,32.78,0,-926,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15832,36.93,8.32,12,0.28,6134.00,27214.00,250000,20250122,-9.40,149500,20240805,51.51,250000,-9.40,20250122,181300,24.93,20250311,250000,-9.40,20250122,149500,51.51,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,130715,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,225500,-6000,5,-2.59,3881445250,17239,200.59,229500,230500,220500,300500,162500,231500,225154.90,32.78,0,-931,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15762,36.76,8.29,12,0.25,6134.00,27214.00,250000,20250122,-9.80,149500,20240805,50.84,250000,-9.80,20250122,181300,24.38,20250311,250000,-9.80,20250122,149500,50.84,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,120718,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,224500,-7000,5,-3.02,3501032500,15546,180.89,229500,230500,220500,300500,162500,231500,225204.72,32.78,0,-1453,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15692,36.60,8.25,12,0.22,6134.00,27214.00,250000,20250122,-10.20,149500,20240805,50.17,250000,-10.20,20250122,181300,23.83,20250311,250000,-10.20,20250122,149500,50.17,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,110651,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,224500,-7000,5,-3.02,2987411000,13260,154.29,229500,230500,220500,300500,162500,231500,225294.95,32.78,0,-2037,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15692,36.60,8.25,12,0.19,6134.00,27214.00,250000,20250122,-10.20,149500,20240805,50.17,250000,-10.20,20250122,181300,23.83,20250311,250000,-10.20,20250122,149500,50.17,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,100716,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,226500,-5000,5,-2.16,2382446000,10575,123.05,229500,230500,220500,300500,162500,231500,225290.40,32.78,0,-2366,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15832,36.93,8.32,12,0.15,6134.00,27214.00,250000,20250122,-9.40,149500,20240805,51.51,250000,-9.40,20250122,181300,24.93,20250311,250000,-9.40,20250122,149500,51.51,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250516,090721,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,221500,-10000,5,-4.32,789023250,3508,40.82,229500,230500,221000,300500,162500,231500,224921.11,32.78,0,-1113,236166,233832,232166,229832,228166,233500,229500,35,69000,500,171310,500,1,6989977,15483,36.11,8.14,12,0.05,6134.00,27214.00,250000,20250122,-11.40,149500,20240805,48.16,250000,-11.40,20250122,181300,22.17,20250311,250000,-11.40,20250122,149500,48.16,20240805,0.55,Y,140860,500,34 억,,2291535,N,N,697,N,00,N
20250515,160810,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,-3000,5,-1.28,1995633250,8594,46.67,231500,234500,230500,304500,164500,234500,232212.64,32.80,0,-810,242166,238332,234166,230332,226166,236250,228250,35,70000,500,173530,500,1,6989977,16182,37.74,8.51,12,0.12,6134.00,27214.00,250000,20250122,-7.40,149000,20240502,55.37,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.56,Y,140860,500,34 억,,2292818,N,N,697,N,00,N
20250515,150819,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,-3000,5,-1.28,1850485750,7967,43.27,231500,234500,230500,304500,164500,234500,232268.83,32.80,0,-836,242166,238332,234166,230332,226166,236250,228250,35,70000,500,173530,500,1,6989977,16182,37.74,8.51,12,0.11,6134.00,27214.00,250000,20250122,-7.40,149000,20240502,55.37,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.56,Y,140860,500,34 억,,2292818,N,N,1064,N,00,N
20250515,140820,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,233000,-1500,5,-0.64,1479672750,6368,34.58,231500,234500,230500,304500,164500,234500,232360.67,32.80,0,-323,242166,238332,234166,230332,226166,236250,228250,35,70000,500,173530,500,1,6989977,16287,37.99,8.56,12,0.09,6134.00,27214.00,250000,20250122,-6.80,149000,20240502,56.38,250000,-6.80,20250122,181300,28.52,20250311,250000,-6.80,20250122,149500,55.85,20240805,0.56,Y,140860,500,34 억,,2292818,N,N,1064,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 20250516 160709 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 230500 -1000 5 -0.43 5934445750 26184 304.68 229500 232500 220500 300500 162500 231500 226643.97 32.78 0 -1652 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 16112 37.58 8.47 12 0.37 6134.00 27214.00 250000 20250122 -7.80 149500 20240805 54.18 250000 -7.80 20250122 181300 27.14 20250311 250000 -7.80 20250122 149500 54.18 20240805 0.55 Y 140860 500 34 억 2291535 N N 3136 N 00 N
3 20250516 150723 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231000 -500 5 -0.22 5466956750 24163 281.16 229500 232500 220500 300500 162500 231500 226253.23 32.78 0 -1144 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 16147 37.66 8.49 12 0.35 6134.00 27214.00 250000 20250122 -7.60 149500 20240805 54.52 250000 -7.60 20250122 181300 27.41 20250311 250000 -7.60 20250122 149500 54.52 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
4 20250516 140717 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 226500 -5000 5 -2.16 4429418250 19658 228.74 229500 230500 220500 300500 162500 231500 225323.95 32.78 0 -926 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15832 36.93 8.32 12 0.28 6134.00 27214.00 250000 20250122 -9.40 149500 20240805 51.51 250000 -9.40 20250122 181300 24.93 20250311 250000 -9.40 20250122 149500 51.51 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
5 20250516 130715 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 225500 -6000 5 -2.59 3881445250 17239 200.59 229500 230500 220500 300500 162500 231500 225154.90 32.78 0 -931 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15762 36.76 8.29 12 0.25 6134.00 27214.00 250000 20250122 -9.80 149500 20240805 50.84 250000 -9.80 20250122 181300 24.38 20250311 250000 -9.80 20250122 149500 50.84 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
6 20250516 120718 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 224500 -7000 5 -3.02 3501032500 15546 180.89 229500 230500 220500 300500 162500 231500 225204.72 32.78 0 -1453 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15692 36.60 8.25 12 0.22 6134.00 27214.00 250000 20250122 -10.20 149500 20240805 50.17 250000 -10.20 20250122 181300 23.83 20250311 250000 -10.20 20250122 149500 50.17 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
7 20250516 110651 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 224500 -7000 5 -3.02 2987411000 13260 154.29 229500 230500 220500 300500 162500 231500 225294.95 32.78 0 -2037 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15692 36.60 8.25 12 0.19 6134.00 27214.00 250000 20250122 -10.20 149500 20240805 50.17 250000 -10.20 20250122 181300 23.83 20250311 250000 -10.20 20250122 149500 50.17 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
8 20250516 100716 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 226500 -5000 5 -2.16 2382446000 10575 123.05 229500 230500 220500 300500 162500 231500 225290.40 32.78 0 -2366 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15832 36.93 8.32 12 0.15 6134.00 27214.00 250000 20250122 -9.40 149500 20240805 51.51 250000 -9.40 20250122 181300 24.93 20250311 250000 -9.40 20250122 149500 51.51 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
9 20250516 090721 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 221500 -10000 5 -4.32 789023250 3508 40.82 229500 230500 221000 300500 162500 231500 224921.11 32.78 0 -1113 236166 233832 232166 229832 228166 233500 229500 35 69000 500 171310 500 1 6989977 15483 36.11 8.14 12 0.05 6134.00 27214.00 250000 20250122 -11.40 149500 20240805 48.16 250000 -11.40 20250122 181300 22.17 20250311 250000 -11.40 20250122 149500 48.16 20240805 0.55 Y 140860 500 34 억 2291535 N N 697 N 00 N
10 20250515 160810 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 -3000 5 -1.28 1995633250 8594 46.67 231500 234500 230500 304500 164500 234500 232212.64 32.80 0 -810 242166 238332 234166 230332 226166 236250 228250 35 70000 500 173530 500 1 6989977 16182 37.74 8.51 12 0.12 6134.00 27214.00 250000 20250122 -7.40 149000 20240502 55.37 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.56 Y 140860 500 34 억 2292818 N N 697 N 00 N
11 20250515 150819 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 -3000 5 -1.28 1850485750 7967 43.27 231500 234500 230500 304500 164500 234500 232268.83 32.80 0 -836 242166 238332 234166 230332 226166 236250 228250 35 70000 500 173530 500 1 6989977 16182 37.74 8.51 12 0.11 6134.00 27214.00 250000 20250122 -7.40 149000 20240502 55.37 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.56 Y 140860 500 34 억 2292818 N N 1064 N 00 N
12 20250515 140820 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 233000 -1500 5 -0.64 1479672750 6368 34.58 231500 234500 230500 304500 164500 234500 232360.67 32.80 0 -323 242166 238332 234166 230332 226166 236250 228250 35 70000 500 173530 500 1 6989977 16287 37.99 8.56 12 0.09 6134.00 27214.00 250000 20250122 -6.80 149000 20240502 56.38 250000 -6.80 20250122 181300 28.52 20250311 250000 -6.80 20250122 149500 55.85 20240805 0.56 Y 140860 500 34 억 2292818 N N 1064 N 00 N