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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140860/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
20250312,160832,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,196500,7400,2,3.91,4453228900,22695,54.69,189200,199100,187500,245500,132400,189100,196220.77,33.45,0,-2724,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13731,55.67,9.39,12,0.32,3530.00,20921.00,250000,20250122,-21.40,139100,20240423,41.27,250000,-21.40,20250122,181300,8.38,20250311,250000,-21.40,20250122,139100,41.27,20240423,0.64,N,140860,500,34 억,,2337234,N,N,596,N,00,N
20250312,150834,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197500,8400,2,4.44,4328744900,22063,53.16,189200,199100,187500,245500,132400,189100,196199.61,33.45,0,-2278,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13800,55.95,9.44,12,0.32,3530.00,20921.00,250000,20250122,-21.00,139100,20240423,41.98,250000,-21.00,20250122,181300,8.94,20250311,250000,-21.00,20250122,139100,41.98,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,140832,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198800,9700,2,5.13,3703823250,18906,45.56,189200,199100,187500,245500,132400,189100,195907.65,33.45,0,47,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13891,56.32,9.50,12,0.27,3530.00,20921.00,250000,20250122,-20.48,139100,20240423,42.92,250000,-20.48,20250122,181300,9.65,20250311,250000,-20.48,20250122,139100,42.92,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,130832,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197100,8000,2,4.23,2878272000,14736,35.51,189200,198500,187500,245500,132400,189100,195322.90,33.45,0,611,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13773,55.84,9.42,12,0.21,3530.00,20921.00,250000,20250122,-21.16,139100,20240423,41.70,250000,-21.16,20250122,181300,8.71,20250311,250000,-21.16,20250122,139100,41.70,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,120834,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197100,8000,2,4.23,2457285450,12603,30.37,189200,198000,187500,245500,132400,189100,194976.70,33.45,0,237,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13773,55.84,9.42,12,0.18,3530.00,20921.00,250000,20250122,-21.16,139100,20240423,41.70,250000,-21.16,20250122,181300,8.71,20250311,250000,-21.16,20250122,139100,41.70,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,110828,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197900,8800,2,4.65,2142496250,11004,26.52,189200,197900,187500,245500,132400,189100,194702.09,33.45,0,846,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13828,56.06,9.46,12,0.16,3530.00,20921.00,250000,20250122,-20.84,139100,20240423,42.27,250000,-20.84,20250122,181300,9.16,20250311,250000,-20.84,20250122,139100,42.27,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,100830,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,195200,6100,2,3.23,1472545700,7599,18.31,189200,196500,187500,245500,132400,189100,193782.13,33.45,0,1421,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13640,55.30,9.33,12,0.11,3530.00,20921.00,250000,20250122,-21.92,139100,20240423,40.33,250000,-21.92,20250122,181300,7.67,20250311,250000,-21.92,20250122,139100,40.33,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,090836,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,192300,3200,2,1.69,330005900,1731,4.17,189200,193400,187500,245500,132400,189100,190645.55,33.45,0,-46,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13437,54.48,9.19,12,0.02,3530.00,20921.00,250000,20250122,-23.08,139100,20240423,38.25,250000,-23.08,20250122,181300,6.07,20250311,250000,-23.08,20250122,139100,38.25,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250311,160825,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,189100,200,2,0.11,7712489350,41473,115.15,183000,191500,181300,245500,132300,188900,185963.12,33.44,0,-2048,198700,193800,191300,186400,183900,192550,185150,35,56600,500,139780,100,1,6987577,13214,53.57,9.04,12,0.59,3530.00,20921.00,250000,20250122,-24.36,139100,20240423,35.95,250000,-24.36,20250122,181300,4.30,20250311,250000,-24.36,20250122,139100,35.95,20240423,0.65,N,140860,500,34 억,,2336931,N,N,1067,N,00,N
20250311,150829,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,190900,2000,2,1.06,7091853650,38204,106.07,183000,191500,181300,245500,132300,188900,185631.18,33.44,0,-1054,198700,193800,191300,186400,183900,192550,185150,35,56600,500,139780,100,1,6987577,13339,54.08,9.12,12,0.55,3530.00,20921.00,250000,20250122,-23.64,139100,20240423,37.24,250000,-23.64,20250122,181300,5.30,20250311,250000,-23.64,20250122,139100,37.24,20240423,0.65,N,140860,500,34 억,,2336931,N,N,399,N,00,N
20250311,140829,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,188200,-700,5,-0.37,6117096350,33068,91.81,183000,190400,181300,245500,132300,188900,184985.37,33.44,0,-387,198700,193800,191300,186400,183900,192550,185150,35,56600,500,139780,100,1,6987577,13151,53.31,9.00,12,0.47,3530.00,20921.00,250000,20250122,-24.72,139100,20240423,35.30,250000,-24.72,20250122,181300,3.81,20250311,250000,-24.72,20250122,139100,35.30,20240423,0.65,N,140860,500,34 억,,2336931,N,N,399,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 20250312 160832 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 196500 7400 2 3.91 4453228900 22695 54.69 189200 199100 187500 245500 132400 189100 196220.77 33.45 0 -2724 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13731 55.67 9.39 12 0.32 3530.00 20921.00 250000 20250122 -21.40 139100 20240423 41.27 250000 -21.40 20250122 181300 8.38 20250311 250000 -21.40 20250122 139100 41.27 20240423 0.64 N 140860 500 34 억 2337234 N N 596 N 00 N
3 20250312 150834 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197500 8400 2 4.44 4328744900 22063 53.16 189200 199100 187500 245500 132400 189100 196199.61 33.45 0 -2278 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13800 55.95 9.44 12 0.32 3530.00 20921.00 250000 20250122 -21.00 139100 20240423 41.98 250000 -21.00 20250122 181300 8.94 20250311 250000 -21.00 20250122 139100 41.98 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
4 20250312 140832 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198800 9700 2 5.13 3703823250 18906 45.56 189200 199100 187500 245500 132400 189100 195907.65 33.45 0 47 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13891 56.32 9.50 12 0.27 3530.00 20921.00 250000 20250122 -20.48 139100 20240423 42.92 250000 -20.48 20250122 181300 9.65 20250311 250000 -20.48 20250122 139100 42.92 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
5 20250312 130832 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197100 8000 2 4.23 2878272000 14736 35.51 189200 198500 187500 245500 132400 189100 195322.90 33.45 0 611 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13773 55.84 9.42 12 0.21 3530.00 20921.00 250000 20250122 -21.16 139100 20240423 41.70 250000 -21.16 20250122 181300 8.71 20250311 250000 -21.16 20250122 139100 41.70 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
6 20250312 120834 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197100 8000 2 4.23 2457285450 12603 30.37 189200 198000 187500 245500 132400 189100 194976.70 33.45 0 237 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13773 55.84 9.42 12 0.18 3530.00 20921.00 250000 20250122 -21.16 139100 20240423 41.70 250000 -21.16 20250122 181300 8.71 20250311 250000 -21.16 20250122 139100 41.70 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
7 20250312 110828 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197900 8800 2 4.65 2142496250 11004 26.52 189200 197900 187500 245500 132400 189100 194702.09 33.45 0 846 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13828 56.06 9.46 12 0.16 3530.00 20921.00 250000 20250122 -20.84 139100 20240423 42.27 250000 -20.84 20250122 181300 9.16 20250311 250000 -20.84 20250122 139100 42.27 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
8 20250312 100830 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 195200 6100 2 3.23 1472545700 7599 18.31 189200 196500 187500 245500 132400 189100 193782.13 33.45 0 1421 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13640 55.30 9.33 12 0.11 3530.00 20921.00 250000 20250122 -21.92 139100 20240423 40.33 250000 -21.92 20250122 181300 7.67 20250311 250000 -21.92 20250122 139100 40.33 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
9 20250312 090836 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 192300 3200 2 1.69 330005900 1731 4.17 189200 193400 187500 245500 132400 189100 190645.55 33.45 0 -46 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13437 54.48 9.19 12 0.02 3530.00 20921.00 250000 20250122 -23.08 139100 20240423 38.25 250000 -23.08 20250122 181300 6.07 20250311 250000 -23.08 20250122 139100 38.25 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
10 20250311 160825 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 189100 200 2 0.11 7712489350 41473 115.15 183000 191500 181300 245500 132300 188900 185963.12 33.44 0 -2048 198700 193800 191300 186400 183900 192550 185150 35 56600 500 139780 100 1 6987577 13214 53.57 9.04 12 0.59 3530.00 20921.00 250000 20250122 -24.36 139100 20240423 35.95 250000 -24.36 20250122 181300 4.30 20250311 250000 -24.36 20250122 139100 35.95 20240423 0.65 N 140860 500 34 억 2336931 N N 1067 N 00 N
11 20250311 150829 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 190900 2000 2 1.06 7091853650 38204 106.07 183000 191500 181300 245500 132300 188900 185631.18 33.44 0 -1054 198700 193800 191300 186400 183900 192550 185150 35 56600 500 139780 100 1 6987577 13339 54.08 9.12 12 0.55 3530.00 20921.00 250000 20250122 -23.64 139100 20240423 37.24 250000 -23.64 20250122 181300 5.30 20250311 250000 -23.64 20250122 139100 37.24 20240423 0.65 N 140860 500 34 억 2336931 N N 399 N 00 N
12 20250311 140829 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 188200 -700 5 -0.37 6117096350 33068 91.81 183000 190400 181300 245500 132300 188900 184985.37 33.44 0 -387 198700 193800 191300 186400 183900 192550 185150 35 56600 500 139780 100 1 6987577 13151 53.31 9.00 12 0.47 3530.00 20921.00 250000 20250122 -24.72 139100 20240423 35.30 250000 -24.72 20250122 181300 3.81 20250311 250000 -24.72 20250122 139100 35.30 20240423 0.65 N 140860 500 34 억 2336931 N N 399 N 00 N