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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/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
20250318,160742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15500,-100,5,-0.64,596013855,38227,98.85,15600,15720,15490,20250,10920,15600,15591.56,25.21,0,-6523,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4284,114.81,1.50,12,0.14,135.00,10341.00,22850,20240710,-32.17,14520,20240909,6.75,19300,-19.69,20250205,14880,4.17,20250102,22850,-32.17,20240710,14520,6.75,20240909,3.33,N,099190,500,138 억,,6967293,N,N,523,N,00,N
20250318,150746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15530,-70,5,-0.45,530982465,34034,88.01,15600,15720,15490,20250,10920,15600,15601.53,25.21,0,-5823,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4293,115.04,1.50,12,0.12,135.00,10341.00,22850,20240710,-32.04,14520,20240909,6.96,19300,-19.53,20250205,14880,4.37,20250102,22850,-32.04,20240710,14520,6.96,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,140744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15560,-40,5,-0.26,401597385,25702,66.46,15600,15720,15510,20250,10920,15600,15625.14,25.21,0,-3962,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4301,115.26,1.50,12,0.09,135.00,10341.00,22850,20240710,-31.90,14520,20240909,7.16,19300,-19.38,20250205,14880,4.57,20250102,22850,-31.90,20240710,14520,7.16,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,130743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15660,60,2,0.38,345932895,22137,57.25,15600,15720,15510,20250,10920,15600,15626.91,25.21,0,-2907,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4329,116.00,1.51,12,0.08,135.00,10341.00,22850,20240710,-31.47,14520,20240909,7.85,19300,-18.86,20250205,14880,5.24,20250102,22850,-31.47,20240710,14520,7.85,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,120744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15680,80,2,0.51,301897240,19328,49.98,15600,15700,15510,20250,10920,15600,15619.68,25.21,0,-2067,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4334,116.15,1.52,12,0.07,135.00,10341.00,22850,20240710,-31.38,14520,20240909,7.99,19300,-18.76,20250205,14880,5.38,20250102,22850,-31.38,20240710,14520,7.99,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,110742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15660,60,2,0.38,263145370,16857,43.59,15600,15690,15510,20250,10920,15600,15610.45,25.21,0,-1807,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4329,116.00,1.51,12,0.06,135.00,10341.00,22850,20240710,-31.47,14520,20240909,7.85,19300,-18.86,20250205,14880,5.24,20250102,22850,-31.47,20240710,14520,7.85,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,100745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15640,40,2,0.26,190159670,12190,31.52,15600,15690,15510,20250,10920,15600,15599.64,25.21,0,-407,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4323,115.85,1.51,12,0.04,135.00,10341.00,22850,20240710,-31.55,14520,20240909,7.71,19300,-18.96,20250205,14880,5.11,20250102,22850,-31.55,20240710,14520,7.71,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250318,090747,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15615,15,2,0.10,28332340,1822,4.71,15600,15680,15510,20250,10920,15600,15550.13,25.21,0,460,16066,15832,15666,15432,15266,15750,15350,138,4650,500,11230,10,1,27641273,4316,115.67,1.51,12,0.01,135.00,10341.00,22850,20240710,-31.66,14520,20240909,7.54,19300,-19.09,20250205,14880,4.94,20250102,22850,-31.66,20240710,14520,7.54,20240909,3.33,N,099190,500,138 억,,6967293,N,N,465,N,00,N
20250317,160741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15600,10,2,0.06,603935475,38670,88.21,15900,15900,15500,20250,10920,15590,15617.67,25.20,0,-2666,16110,15850,15640,15380,15170,15980,15510,138,4660,500,11220,10,1,27641273,4312,115.56,1.51,12,0.14,135.00,10341.00,22850,20240710,-31.73,14520,20240909,7.44,19300,-19.17,20250205,14880,4.84,20250102,22850,-31.73,20240710,14520,7.44,20240909,3.32,N,099190,500,138 억,,6966901,N,N,465,N,00,N
20250317,150741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15610,20,2,0.13,562189575,35989,82.09,15900,15900,15500,20250,10920,15590,15621.15,25.20,0,-2630,16110,15850,15640,15380,15170,15980,15510,138,4660,500,11220,10,1,27641273,4315,115.63,1.51,12,0.13,135.00,10341.00,22850,20240710,-31.68,14520,20240909,7.51,19300,-19.12,20250205,14880,4.91,20250102,22850,-31.68,20240710,14520,7.51,20240909,3.32,N,099190,500,138 억,,6966901,N,N,188,N,00,N
20250317,140742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15640,50,2,0.32,501870695,32132,73.29,15900,15900,15500,20250,10920,15590,15619.03,25.20,0,46,16110,15850,15640,15380,15170,15980,15510,138,4660,500,11220,10,1,27641273,4323,115.85,1.51,12,0.12,135.00,10341.00,22850,20240710,-31.55,14520,20240909,7.71,19300,-18.96,20250205,14880,5.11,20250102,22850,-31.55,20240710,14520,7.71,20240909,3.32,N,099190,500,138 억,,6966901,N,N,188,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 20250318 160742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15500 -100 5 -0.64 596013855 38227 98.85 15600 15720 15490 20250 10920 15600 15591.56 25.21 0 -6523 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4284 114.81 1.50 12 0.14 135.00 10341.00 22850 20240710 -32.17 14520 20240909 6.75 19300 -19.69 20250205 14880 4.17 20250102 22850 -32.17 20240710 14520 6.75 20240909 3.33 N 099190 500 138 억 6967293 N N 523 N 00 N
3 20250318 150746 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15530 -70 5 -0.45 530982465 34034 88.01 15600 15720 15490 20250 10920 15600 15601.53 25.21 0 -5823 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4293 115.04 1.50 12 0.12 135.00 10341.00 22850 20240710 -32.04 14520 20240909 6.96 19300 -19.53 20250205 14880 4.37 20250102 22850 -32.04 20240710 14520 6.96 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
4 20250318 140744 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15560 -40 5 -0.26 401597385 25702 66.46 15600 15720 15510 20250 10920 15600 15625.14 25.21 0 -3962 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4301 115.26 1.50 12 0.09 135.00 10341.00 22850 20240710 -31.90 14520 20240909 7.16 19300 -19.38 20250205 14880 4.57 20250102 22850 -31.90 20240710 14520 7.16 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
5 20250318 130743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15660 60 2 0.38 345932895 22137 57.25 15600 15720 15510 20250 10920 15600 15626.91 25.21 0 -2907 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4329 116.00 1.51 12 0.08 135.00 10341.00 22850 20240710 -31.47 14520 20240909 7.85 19300 -18.86 20250205 14880 5.24 20250102 22850 -31.47 20240710 14520 7.85 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
6 20250318 120744 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15680 80 2 0.51 301897240 19328 49.98 15600 15700 15510 20250 10920 15600 15619.68 25.21 0 -2067 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4334 116.15 1.52 12 0.07 135.00 10341.00 22850 20240710 -31.38 14520 20240909 7.99 19300 -18.76 20250205 14880 5.38 20250102 22850 -31.38 20240710 14520 7.99 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
7 20250318 110742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15660 60 2 0.38 263145370 16857 43.59 15600 15690 15510 20250 10920 15600 15610.45 25.21 0 -1807 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4329 116.00 1.51 12 0.06 135.00 10341.00 22850 20240710 -31.47 14520 20240909 7.85 19300 -18.86 20250205 14880 5.24 20250102 22850 -31.47 20240710 14520 7.85 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
8 20250318 100745 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15640 40 2 0.26 190159670 12190 31.52 15600 15690 15510 20250 10920 15600 15599.64 25.21 0 -407 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4323 115.85 1.51 12 0.04 135.00 10341.00 22850 20240710 -31.55 14520 20240909 7.71 19300 -18.96 20250205 14880 5.11 20250102 22850 -31.55 20240710 14520 7.71 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
9 20250318 090747 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15615 15 2 0.10 28332340 1822 4.71 15600 15680 15510 20250 10920 15600 15550.13 25.21 0 460 16066 15832 15666 15432 15266 15750 15350 138 4650 500 11230 10 1 27641273 4316 115.67 1.51 12 0.01 135.00 10341.00 22850 20240710 -31.66 14520 20240909 7.54 19300 -19.09 20250205 14880 4.94 20250102 22850 -31.66 20240710 14520 7.54 20240909 3.33 N 099190 500 138 억 6967293 N N 465 N 00 N
10 20250317 160741 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15600 10 2 0.06 603935475 38670 88.21 15900 15900 15500 20250 10920 15590 15617.67 25.20 0 -2666 16110 15850 15640 15380 15170 15980 15510 138 4660 500 11220 10 1 27641273 4312 115.56 1.51 12 0.14 135.00 10341.00 22850 20240710 -31.73 14520 20240909 7.44 19300 -19.17 20250205 14880 4.84 20250102 22850 -31.73 20240710 14520 7.44 20240909 3.32 N 099190 500 138 억 6966901 N N 465 N 00 N
11 20250317 150741 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15610 20 2 0.13 562189575 35989 82.09 15900 15900 15500 20250 10920 15590 15621.15 25.20 0 -2630 16110 15850 15640 15380 15170 15980 15510 138 4660 500 11220 10 1 27641273 4315 115.63 1.51 12 0.13 135.00 10341.00 22850 20240710 -31.68 14520 20240909 7.51 19300 -19.12 20250205 14880 4.91 20250102 22850 -31.68 20240710 14520 7.51 20240909 3.32 N 099190 500 138 억 6966901 N N 188 N 00 N
12 20250317 140742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15640 50 2 0.32 501870695 32132 73.29 15900 15900 15500 20250 10920 15590 15619.03 25.20 0 46 16110 15850 15640 15380 15170 15980 15510 138 4660 500 11220 10 1 27641273 4323 115.85 1.51 12 0.12 135.00 10341.00 22850 20240710 -31.55 14520 20240909 7.71 19300 -18.96 20250205 14880 5.11 20250102 22850 -31.55 20240710 14520 7.71 20240909 3.32 N 099190 500 138 억 6966901 N N 188 N 00 N