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
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
20250318,160846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,2500,2,1.23,4910145500,23607,129.71,207500,210000,205500,264500,142500,203500,207995.83,33.20,0,-8616,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14396,58.36,9.85,12,0.34,3530.00,20921.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.70,N,140860,500,34 억,,2319952,N,N,261,N,00,N
20250318,150850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,3500,2,1.72,4748134500,22822,125.40,207500,210000,206500,264500,142500,203500,208050.76,33.20,0,-8253,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14466,58.64,9.89,12,0.33,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,140847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,3500,2,1.72,4217537500,20257,111.30,207500,210000,206500,264500,142500,203500,208201.49,33.20,0,-7711,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14466,58.64,9.89,12,0.29,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,130847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207500,4000,2,1.97,3312186000,15913,87.43,207500,210000,206500,264500,142500,203500,208143.40,33.20,0,-6267,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14501,58.78,9.92,12,0.23,3530.00,20921.00,250000,20250122,-17.00,139100,20240423,49.17,250000,-17.00,20250122,181300,14.45,20250311,250000,-17.00,20250122,139100,49.17,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,120848,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208000,4500,2,2.21,2956339750,14204,78.04,207500,210000,206500,264500,142500,203500,208134.31,33.20,0,-5782,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14536,58.92,9.94,12,0.20,3530.00,20921.00,250000,20250122,-16.80,139100,20240423,49.53,250000,-16.80,20250122,181300,14.73,20250311,250000,-16.80,20250122,139100,49.53,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,110846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,3500,2,1.72,2506753500,12044,66.18,207500,210000,206500,264500,142500,203500,208132.97,33.20,0,-5006,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14466,58.64,9.89,12,0.17,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,100849,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208500,5000,2,2.46,1849202000,8877,48.77,207500,210000,206500,264500,142500,203500,208313.84,33.20,0,-3871,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14571,59.07,9.97,12,0.13,3530.00,20921.00,250000,20250122,-16.60,139100,20240423,49.89,250000,-16.60,20250122,181300,15.00,20250311,250000,-16.60,20250122,139100,49.89,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250318,090852,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208000,4500,2,2.21,353581500,1699,9.34,207500,210000,206500,264500,142500,203500,208111.54,33.20,0,-446,211500,207500,204500,200500,197500,209500,202500,35,61000,500,150590,500,1,6988477,14536,58.92,9.94,12,0.02,3530.00,20921.00,250000,20250122,-16.80,139100,20240423,49.53,250000,-16.80,20250122,181300,14.73,20250311,250000,-16.80,20250122,139100,49.53,20240423,0.70,N,140860,500,34 억,,2319952,N,N,715,N,00,N
20250317,160845,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,203500,3000,2,1.50,3740817750,18200,58.64,201500,208500,201500,260500,140500,200500,205539.77,33.22,0,-2049,212166,206332,199166,193332,186166,209250,196250,35,60000,500,148370,500,1,6987577,14220,57.65,9.73,12,0.26,3530.00,20921.00,250000,20250122,-18.60,139100,20240423,46.30,250000,-18.60,20250122,181300,12.24,20250311,250000,-18.60,20250122,139100,46.30,20240423,0.69,N,140860,500,34 억,,2321350,N,N,712,N,00,N
20250317,150844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,204500,4000,2,2.00,3459398750,16819,54.19,201500,208500,201500,260500,140500,200500,205683.97,33.22,0,-2023,212166,206332,199166,193332,186166,209250,196250,35,60000,500,148370,500,1,6987577,14290,57.93,9.77,12,0.24,3530.00,20921.00,250000,20250122,-18.20,139100,20240423,47.02,250000,-18.20,20250122,181300,12.80,20250311,250000,-18.20,20250122,139100,47.02,20240423,0.69,N,140860,500,34 억,,2321350,N,N,1136,N,00,N
20250317,140846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,205500,5000,2,2.49,2743649750,13321,42.92,201500,208500,201500,260500,140500,200500,205964.25,33.22,0,-2485,212166,206332,199166,193332,186166,209250,196250,35,60000,500,148370,500,1,6987577,14359,58.22,9.82,12,0.19,3530.00,20921.00,250000,20250122,-17.80,139100,20240423,47.74,250000,-17.80,20250122,181300,13.35,20250311,250000,-17.80,20250122,139100,47.74,20240423,0.69,N,140860,500,34 억,,2321350,N,N,1136,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 160846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 206000 2500 2 1.23 4910145500 23607 129.71 207500 210000 205500 264500 142500 203500 207995.83 33.20 0 -8616 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14396 58.36 9.85 12 0.34 3530.00 20921.00 250000 20250122 -17.60 139100 20240423 48.09 250000 -17.60 20250122 181300 13.62 20250311 250000 -17.60 20250122 139100 48.09 20240423 0.70 N 140860 500 34 억 2319952 N N 261 N 00 N
3 20250318 150850 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 207000 3500 2 1.72 4748134500 22822 125.40 207500 210000 206500 264500 142500 203500 208050.76 33.20 0 -8253 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14466 58.64 9.89 12 0.33 3530.00 20921.00 250000 20250122 -17.20 139100 20240423 48.81 250000 -17.20 20250122 181300 14.18 20250311 250000 -17.20 20250122 139100 48.81 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
4 20250318 140847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 207000 3500 2 1.72 4217537500 20257 111.30 207500 210000 206500 264500 142500 203500 208201.49 33.20 0 -7711 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14466 58.64 9.89 12 0.29 3530.00 20921.00 250000 20250122 -17.20 139100 20240423 48.81 250000 -17.20 20250122 181300 14.18 20250311 250000 -17.20 20250122 139100 48.81 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
5 20250318 130847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 207500 4000 2 1.97 3312186000 15913 87.43 207500 210000 206500 264500 142500 203500 208143.40 33.20 0 -6267 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14501 58.78 9.92 12 0.23 3530.00 20921.00 250000 20250122 -17.00 139100 20240423 49.17 250000 -17.00 20250122 181300 14.45 20250311 250000 -17.00 20250122 139100 49.17 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
6 20250318 120848 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 208000 4500 2 2.21 2956339750 14204 78.04 207500 210000 206500 264500 142500 203500 208134.31 33.20 0 -5782 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14536 58.92 9.94 12 0.20 3530.00 20921.00 250000 20250122 -16.80 139100 20240423 49.53 250000 -16.80 20250122 181300 14.73 20250311 250000 -16.80 20250122 139100 49.53 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
7 20250318 110846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 207000 3500 2 1.72 2506753500 12044 66.18 207500 210000 206500 264500 142500 203500 208132.97 33.20 0 -5006 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14466 58.64 9.89 12 0.17 3530.00 20921.00 250000 20250122 -17.20 139100 20240423 48.81 250000 -17.20 20250122 181300 14.18 20250311 250000 -17.20 20250122 139100 48.81 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
8 20250318 100849 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 208500 5000 2 2.46 1849202000 8877 48.77 207500 210000 206500 264500 142500 203500 208313.84 33.20 0 -3871 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14571 59.07 9.97 12 0.13 3530.00 20921.00 250000 20250122 -16.60 139100 20240423 49.89 250000 -16.60 20250122 181300 15.00 20250311 250000 -16.60 20250122 139100 49.89 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
9 20250318 090852 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 208000 4500 2 2.21 353581500 1699 9.34 207500 210000 206500 264500 142500 203500 208111.54 33.20 0 -446 211500 207500 204500 200500 197500 209500 202500 35 61000 500 150590 500 1 6988477 14536 58.92 9.94 12 0.02 3530.00 20921.00 250000 20250122 -16.80 139100 20240423 49.53 250000 -16.80 20250122 181300 14.73 20250311 250000 -16.80 20250122 139100 49.53 20240423 0.70 N 140860 500 34 억 2319952 N N 715 N 00 N
10 20250317 160845 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 203500 3000 2 1.50 3740817750 18200 58.64 201500 208500 201500 260500 140500 200500 205539.77 33.22 0 -2049 212166 206332 199166 193332 186166 209250 196250 35 60000 500 148370 500 1 6987577 14220 57.65 9.73 12 0.26 3530.00 20921.00 250000 20250122 -18.60 139100 20240423 46.30 250000 -18.60 20250122 181300 12.24 20250311 250000 -18.60 20250122 139100 46.30 20240423 0.69 N 140860 500 34 억 2321350 N N 712 N 00 N
11 20250317 150844 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 204500 4000 2 2.00 3459398750 16819 54.19 201500 208500 201500 260500 140500 200500 205683.97 33.22 0 -2023 212166 206332 199166 193332 186166 209250 196250 35 60000 500 148370 500 1 6987577 14290 57.93 9.77 12 0.24 3530.00 20921.00 250000 20250122 -18.20 139100 20240423 47.02 250000 -18.20 20250122 181300 12.80 20250311 250000 -18.20 20250122 139100 47.02 20240423 0.69 N 140860 500 34 억 2321350 N N 1136 N 00 N
12 20250317 140846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 205500 5000 2 2.49 2743649750 13321 42.92 201500 208500 201500 260500 140500 200500 205964.25 33.22 0 -2485 212166 206332 199166 193332 186166 209250 196250 35 60000 500 148370 500 1 6987577 14359 58.22 9.82 12 0.19 3530.00 20921.00 250000 20250122 -17.80 139100 20240423 47.74 250000 -17.80 20250122 181300 13.35 20250311 250000 -17.80 20250122 139100 47.74 20240423 0.69 N 140860 500 34 억 2321350 N N 1136 N 00 N