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
214150/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
20250312,160931,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,-900,5,-1.51,31586818050,524872,117.70,60400,61300,58400,77600,41800,59700,60184.69,73.46,0,-22911,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,38517,51.31,12.55,12,0.80,1146.00,4685.00,71500,20250226,-17.76,31400,20240304,87.26,71500,-17.76,20250226,47100,24.84,20250102,71500,-17.76,20250226,32100,83.18,20240312,0.68,N,214150,100,66 억,,48117538,N,N,209,N,00,N
20250312,150933,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58900,-800,5,-1.34,29875906150,495777,111.18,60400,61300,58400,77600,41800,59700,60260.79,73.46,0,-25222,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,38583,51.40,12.57,12,0.76,1146.00,4685.00,71500,20250226,-17.62,31400,20240304,87.58,71500,-17.62,20250226,47100,25.05,20250102,71500,-17.62,20250226,32100,83.49,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,140930,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60400,700,2,1.17,23255264000,383971,86.11,60400,61300,59700,77600,41800,59700,60565.19,73.46,0,-23862,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39565,52.71,12.89,12,0.59,1146.00,4685.00,71500,20250226,-15.52,31400,20240304,92.36,71500,-15.52,20250226,47100,28.24,20250102,71500,-15.52,20250226,32100,88.16,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,130931,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,61000,1300,2,2.18,18995174700,313542,70.31,60400,61300,59700,77600,41800,59700,60582.59,73.46,0,-3778,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39958,53.23,13.02,12,0.48,1146.00,4685.00,71500,20250226,-14.69,31400,20240304,94.27,71500,-14.69,20250226,47100,29.51,20250102,71500,-14.69,20250226,32100,90.03,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,120934,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60600,900,2,1.51,16277510600,268763,60.27,60400,61300,59700,77600,41800,59700,60564.60,73.46,0,-5556,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39696,52.88,12.93,12,0.41,1146.00,4685.00,71500,20250226,-15.24,31400,20240304,92.99,71500,-15.24,20250226,47100,28.66,20250102,71500,-15.24,20250226,32100,88.79,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,110927,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60500,800,2,1.34,13613322600,224902,50.43,60400,61300,59700,77600,41800,59700,60530.08,73.46,0,-6175,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39631,52.79,12.91,12,0.34,1146.00,4685.00,71500,20250226,-15.38,31400,20240304,92.68,71500,-15.38,20250226,47100,28.45,20250102,71500,-15.38,20250226,32100,88.47,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,100928,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60900,1200,2,2.01,10596650800,175028,39.25,60400,61300,59700,77600,41800,59700,60542.68,73.46,0,-12992,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39893,53.14,13.00,12,0.27,1146.00,4685.00,71500,20250226,-14.83,31400,20240304,93.95,71500,-14.83,20250226,47100,29.30,20250102,71500,-14.83,20250226,32100,89.72,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,090935,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59800,100,2,0.17,2450100050,40730,9.13,60400,60700,59700,77600,41800,59700,60154.85,73.46,0,-13064,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39172,52.18,12.76,12,0.06,1146.00,4685.00,71500,20250226,-16.36,31400,20240304,90.45,71500,-16.36,20250226,47100,26.96,20250102,71500,-16.36,20250226,32100,86.29,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250311,160923,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59700,-600,5,-1.00,26182906950,440450,77.21,58000,60400,58000,78300,42300,60300,59444.88,73.49,0,-29038,63433,61866,59733,58166,56033,62650,58950,66,18000,100,44620,100,1,65505659,39107,52.09,12.74,12,0.67,1146.00,4685.00,71500,20250226,-16.50,31000,20240227,92.58,71500,-16.50,20250226,47100,26.75,20250102,71500,-16.50,20250226,32100,85.98,20240312,0.69,N,214150,100,66 억,,48138374,N,N,311,N,00,N
20250311,150927,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59600,-700,5,-1.16,24674804850,415179,72.78,58000,60400,58000,78300,42300,60300,59431.36,73.49,0,-31393,63433,61866,59733,58166,56033,62650,58950,66,18000,100,44620,100,1,65505659,39041,52.01,12.72,12,0.63,1146.00,4685.00,71500,20250226,-16.64,31000,20240227,92.26,71500,-16.64,20250226,47100,26.54,20250102,71500,-16.64,20250226,32100,85.67,20240312,0.69,N,214150,100,66 억,,48138374,N,N,466,N,00,N
20250311,140928,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60200,-100,5,-0.17,21680075250,365109,64.00,58000,60400,58000,78300,42300,60300,59379.30,73.49,0,-28079,63433,61866,59733,58166,56033,62650,58950,66,18000,100,44620,100,1,65505659,39434,52.53,12.85,12,0.56,1146.00,4685.00,71500,20250226,-15.80,31000,20240227,94.19,71500,-15.80,20250226,47100,27.81,20250102,71500,-15.80,20250226,32100,87.54,20240312,0.69,N,214150,100,66 억,,48138374,N,N,466,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 160931 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58800 -900 5 -1.51 31586818050 524872 117.70 60400 61300 58400 77600 41800 59700 60184.69 73.46 0 -22911 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 38517 51.31 12.55 12 0.80 1146.00 4685.00 71500 20250226 -17.76 31400 20240304 87.26 71500 -17.76 20250226 47100 24.84 20250102 71500 -17.76 20250226 32100 83.18 20240312 0.68 N 214150 100 66 억 48117538 N N 209 N 00 N
3 20250312 150933 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58900 -800 5 -1.34 29875906150 495777 111.18 60400 61300 58400 77600 41800 59700 60260.79 73.46 0 -25222 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 38583 51.40 12.57 12 0.76 1146.00 4685.00 71500 20250226 -17.62 31400 20240304 87.58 71500 -17.62 20250226 47100 25.05 20250102 71500 -17.62 20250226 32100 83.49 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
4 20250312 140930 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60400 700 2 1.17 23255264000 383971 86.11 60400 61300 59700 77600 41800 59700 60565.19 73.46 0 -23862 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39565 52.71 12.89 12 0.59 1146.00 4685.00 71500 20250226 -15.52 31400 20240304 92.36 71500 -15.52 20250226 47100 28.24 20250102 71500 -15.52 20250226 32100 88.16 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
5 20250312 130931 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 61000 1300 2 2.18 18995174700 313542 70.31 60400 61300 59700 77600 41800 59700 60582.59 73.46 0 -3778 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39958 53.23 13.02 12 0.48 1146.00 4685.00 71500 20250226 -14.69 31400 20240304 94.27 71500 -14.69 20250226 47100 29.51 20250102 71500 -14.69 20250226 32100 90.03 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
6 20250312 120934 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60600 900 2 1.51 16277510600 268763 60.27 60400 61300 59700 77600 41800 59700 60564.60 73.46 0 -5556 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39696 52.88 12.93 12 0.41 1146.00 4685.00 71500 20250226 -15.24 31400 20240304 92.99 71500 -15.24 20250226 47100 28.66 20250102 71500 -15.24 20250226 32100 88.79 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
7 20250312 110927 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60500 800 2 1.34 13613322600 224902 50.43 60400 61300 59700 77600 41800 59700 60530.08 73.46 0 -6175 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39631 52.79 12.91 12 0.34 1146.00 4685.00 71500 20250226 -15.38 31400 20240304 92.68 71500 -15.38 20250226 47100 28.45 20250102 71500 -15.38 20250226 32100 88.47 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
8 20250312 100928 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60900 1200 2 2.01 10596650800 175028 39.25 60400 61300 59700 77600 41800 59700 60542.68 73.46 0 -12992 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39893 53.14 13.00 12 0.27 1146.00 4685.00 71500 20250226 -14.83 31400 20240304 93.95 71500 -14.83 20250226 47100 29.30 20250102 71500 -14.83 20250226 32100 89.72 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
9 20250312 090935 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59800 100 2 0.17 2450100050 40730 9.13 60400 60700 59700 77600 41800 59700 60154.85 73.46 0 -13064 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39172 52.18 12.76 12 0.06 1146.00 4685.00 71500 20250226 -16.36 31400 20240304 90.45 71500 -16.36 20250226 47100 26.96 20250102 71500 -16.36 20250226 32100 86.29 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
10 20250311 160923 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59700 -600 5 -1.00 26182906950 440450 77.21 58000 60400 58000 78300 42300 60300 59444.88 73.49 0 -29038 63433 61866 59733 58166 56033 62650 58950 66 18000 100 44620 100 1 65505659 39107 52.09 12.74 12 0.67 1146.00 4685.00 71500 20250226 -16.50 31000 20240227 92.58 71500 -16.50 20250226 47100 26.75 20250102 71500 -16.50 20250226 32100 85.98 20240312 0.69 N 214150 100 66 억 48138374 N N 311 N 00 N
11 20250311 150927 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59600 -700 5 -1.16 24674804850 415179 72.78 58000 60400 58000 78300 42300 60300 59431.36 73.49 0 -31393 63433 61866 59733 58166 56033 62650 58950 66 18000 100 44620 100 1 65505659 39041 52.01 12.72 12 0.63 1146.00 4685.00 71500 20250226 -16.64 31000 20240227 92.26 71500 -16.64 20250226 47100 26.54 20250102 71500 -16.64 20250226 32100 85.67 20240312 0.69 N 214150 100 66 억 48138374 N N 466 N 00 N
12 20250311 140928 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60200 -100 5 -0.17 21680075250 365109 64.00 58000 60400 58000 78300 42300 60300 59379.30 73.49 0 -28079 63433 61866 59733 58166 56033 62650 58950 66 18000 100 44620 100 1 65505659 39434 52.53 12.85 12 0.56 1146.00 4685.00 71500 20250226 -15.80 31000 20240227 94.19 71500 -15.80 20250226 47100 27.81 20250102 71500 -15.80 20250226 32100 87.54 20240312 0.69 N 214150 100 66 억 48138374 N N 466 N 00 N