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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/price/prices-20250201.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
20250228,160814,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15940,-360,5,-2.21,1432872260,89466,178.23,16300,16410,15860,21150,11410,16300,16016.26,25.41,0,-3462,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4406,118.07,1.54,12,0.32,135.00,10341.00,23750,20240221,-32.88,14520,20240909,9.78,19300,-17.41,20250205,14880,7.12,20250102,23000,-30.70,20240229,14520,9.78,20240909,3.71,N,099190,500,138 억,,7023138,N,N,1573,N,00,N
20250228,150818,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15990,-310,5,-1.90,1297583000,80983,161.33,16300,16410,15860,21150,11410,16300,16022.91,25.41,0,1905,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4420,118.44,1.55,12,0.29,135.00,10341.00,23750,20240221,-32.67,14520,20240909,10.12,19300,-17.15,20250205,14880,7.46,20250102,23000,-30.48,20240229,14520,10.12,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,140820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15940,-360,5,-2.21,1110654420,69236,137.93,16300,16410,15890,21150,11410,16300,16041.57,25.41,0,2655,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4406,118.07,1.54,12,0.25,135.00,10341.00,23750,20240221,-32.88,14520,20240909,9.78,19300,-17.41,20250205,14880,7.12,20250102,23000,-30.70,20240229,14520,9.78,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,130815,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16000,-300,5,-1.84,711244430,44185,88.02,16300,16410,15960,21150,11410,16300,16096.97,25.41,0,-5626,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4423,118.52,1.55,12,0.16,135.00,10341.00,23750,20240221,-32.63,14520,20240909,10.19,19300,-17.10,20250205,14880,7.53,20250102,23000,-30.43,20240229,14520,10.19,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,120812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16080,-220,5,-1.35,437768870,27106,54.00,16300,16410,16040,21150,11410,16300,16150.26,25.41,0,-5778,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4445,119.11,1.55,12,0.10,135.00,10341.00,23750,20240221,-32.29,14520,20240909,10.74,19300,-16.68,20250205,14880,8.06,20250102,23000,-30.09,20240229,14520,10.74,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,110813,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16100,-200,5,-1.23,334231250,20671,41.18,16300,16410,16080,21150,11410,16300,16169.09,25.41,0,-2960,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4450,119.26,1.56,12,0.07,135.00,10341.00,23750,20240221,-32.21,14520,20240909,10.88,19300,-16.58,20250205,14880,8.20,20250102,23000,-30.00,20240229,14520,10.88,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,100810,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16150,-150,5,-0.92,212652450,13128,26.15,16300,16410,16090,21150,11410,16300,16198.39,25.41,0,-3033,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4464,119.63,1.56,12,0.05,135.00,10341.00,23750,20240221,-32.00,14520,20240909,11.23,19300,-16.32,20250205,14880,8.53,20250102,23000,-29.78,20240229,14520,11.23,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250228,090814,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16210,-90,5,-0.55,42561550,2616,5.21,16300,16410,16200,21150,11410,16300,16269.71,25.41,0,-1793,16533,16416,16303,16186,16073,16475,16245,138,4850,500,11730,10,1,27641273,4481,120.07,1.57,12,0.01,135.00,10341.00,23750,20240221,-31.75,14520,20240909,11.64,19300,-16.01,20250205,14880,8.94,20250102,23000,-29.52,20240229,14520,11.64,20240909,3.71,N,099190,500,138 억,,7023138,N,N,911,N,00,N
20250227,160806,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16300,0,3,0.00,814137730,50048,106.97,16220,16420,16190,21150,11410,16300,16267.14,25.44,0,2730,16540,16420,16340,16220,16140,16380,16180,138,4850,500,11730,10,1,27641273,4506,120.74,1.58,12,0.18,135.00,10341.00,23750,20240221,-31.37,14520,20240909,12.26,19300,-15.54,20250205,14880,9.54,20250102,23000,-29.13,20240229,14520,12.26,20240909,3.68,N,099190,500,138 억,,7031554,N,N,911,N,00,N
20250227,150806,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16300,0,3,0.00,750732170,46167,98.67,16220,16420,16190,21150,11410,16300,16261.23,25.44,0,1375,16540,16420,16340,16220,16140,16380,16180,138,4850,500,11730,10,1,27641273,4506,120.74,1.58,12,0.17,135.00,10341.00,23750,20240221,-31.37,14520,20240909,12.26,19300,-15.54,20250205,14880,9.54,20250102,23000,-29.13,20240229,14520,12.26,20240909,3.68,N,099190,500,138 억,,7031554,N,N,169,N,00,N
20250227,140809,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16290,-10,5,-0.06,639464090,39341,84.09,16220,16420,16190,21150,11410,16300,16254.39,25.44,0,-251,16540,16420,16340,16220,16140,16380,16180,138,4850,500,11730,10,1,27641273,4503,120.67,1.58,12,0.14,135.00,10341.00,23750,20240221,-31.41,14520,20240909,12.19,19300,-15.60,20250205,14880,9.48,20250102,23000,-29.17,20240229,14520,12.19,20240909,3.68,N,099190,500,138 억,,7031554,N,N,169,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 20250228 160814 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15940 -360 5 -2.21 1432872260 89466 178.23 16300 16410 15860 21150 11410 16300 16016.26 25.41 0 -3462 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4406 118.07 1.54 12 0.32 135.00 10341.00 23750 20240221 -32.88 14520 20240909 9.78 19300 -17.41 20250205 14880 7.12 20250102 23000 -30.70 20240229 14520 9.78 20240909 3.71 N 099190 500 138 억 7023138 N N 1573 N 00 N
3 20250228 150818 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15990 -310 5 -1.90 1297583000 80983 161.33 16300 16410 15860 21150 11410 16300 16022.91 25.41 0 1905 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4420 118.44 1.55 12 0.29 135.00 10341.00 23750 20240221 -32.67 14520 20240909 10.12 19300 -17.15 20250205 14880 7.46 20250102 23000 -30.48 20240229 14520 10.12 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
4 20250228 140820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15940 -360 5 -2.21 1110654420 69236 137.93 16300 16410 15890 21150 11410 16300 16041.57 25.41 0 2655 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4406 118.07 1.54 12 0.25 135.00 10341.00 23750 20240221 -32.88 14520 20240909 9.78 19300 -17.41 20250205 14880 7.12 20250102 23000 -30.70 20240229 14520 9.78 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
5 20250228 130815 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16000 -300 5 -1.84 711244430 44185 88.02 16300 16410 15960 21150 11410 16300 16096.97 25.41 0 -5626 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4423 118.52 1.55 12 0.16 135.00 10341.00 23750 20240221 -32.63 14520 20240909 10.19 19300 -17.10 20250205 14880 7.53 20250102 23000 -30.43 20240229 14520 10.19 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
6 20250228 120812 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16080 -220 5 -1.35 437768870 27106 54.00 16300 16410 16040 21150 11410 16300 16150.26 25.41 0 -5778 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4445 119.11 1.55 12 0.10 135.00 10341.00 23750 20240221 -32.29 14520 20240909 10.74 19300 -16.68 20250205 14880 8.06 20250102 23000 -30.09 20240229 14520 10.74 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
7 20250228 110813 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16100 -200 5 -1.23 334231250 20671 41.18 16300 16410 16080 21150 11410 16300 16169.09 25.41 0 -2960 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4450 119.26 1.56 12 0.07 135.00 10341.00 23750 20240221 -32.21 14520 20240909 10.88 19300 -16.58 20250205 14880 8.20 20250102 23000 -30.00 20240229 14520 10.88 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
8 20250228 100810 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16150 -150 5 -0.92 212652450 13128 26.15 16300 16410 16090 21150 11410 16300 16198.39 25.41 0 -3033 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4464 119.63 1.56 12 0.05 135.00 10341.00 23750 20240221 -32.00 14520 20240909 11.23 19300 -16.32 20250205 14880 8.53 20250102 23000 -29.78 20240229 14520 11.23 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
9 20250228 090814 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16210 -90 5 -0.55 42561550 2616 5.21 16300 16410 16200 21150 11410 16300 16269.71 25.41 0 -1793 16533 16416 16303 16186 16073 16475 16245 138 4850 500 11730 10 1 27641273 4481 120.07 1.57 12 0.01 135.00 10341.00 23750 20240221 -31.75 14520 20240909 11.64 19300 -16.01 20250205 14880 8.94 20250102 23000 -29.52 20240229 14520 11.64 20240909 3.71 N 099190 500 138 억 7023138 N N 911 N 00 N
10 20250227 160806 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16300 0 3 0.00 814137730 50048 106.97 16220 16420 16190 21150 11410 16300 16267.14 25.44 0 2730 16540 16420 16340 16220 16140 16380 16180 138 4850 500 11730 10 1 27641273 4506 120.74 1.58 12 0.18 135.00 10341.00 23750 20240221 -31.37 14520 20240909 12.26 19300 -15.54 20250205 14880 9.54 20250102 23000 -29.13 20240229 14520 12.26 20240909 3.68 N 099190 500 138 억 7031554 N N 911 N 00 N
11 20250227 150806 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16300 0 3 0.00 750732170 46167 98.67 16220 16420 16190 21150 11410 16300 16261.23 25.44 0 1375 16540 16420 16340 16220 16140 16380 16180 138 4850 500 11730 10 1 27641273 4506 120.74 1.58 12 0.17 135.00 10341.00 23750 20240221 -31.37 14520 20240909 12.26 19300 -15.54 20250205 14880 9.54 20250102 23000 -29.13 20240229 14520 12.26 20240909 3.68 N 099190 500 138 억 7031554 N N 169 N 00 N
12 20250227 140809 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16290 -10 5 -0.06 639464090 39341 84.09 16220 16420 16190 21150 11410 16300 16254.39 25.44 0 -251 16540 16420 16340 16220 16140 16380 16180 138 4850 500 11730 10 1 27641273 4503 120.67 1.58 12 0.14 135.00 10341.00 23750 20240221 -31.41 14520 20240909 12.19 19300 -15.60 20250205 14880 9.48 20250102 23000 -29.17 20240229 14520 12.19 20240909 3.68 N 099190 500 138 억 7031554 N N 169 N 00 N