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
140860/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
20250228,160923,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,-15000,5,-6.76,7209687000,34181,126.18,218000,219500,207000,288500,155500,222000,210928.92,33.93,0,-15907,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14464,58.64,9.89,12,0.49,3530.00,20921.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,207000,0.00,20250228,250000,-17.20,20250122,139100,48.81,20240423,0.64,N,140860,500,34 억,,2371009,N,N,1342,N,00,N
20250228,150927,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208500,-13500,5,-6.08,6060070000,28638,105.71,218000,219500,208000,288500,155500,222000,211603.59,33.93,0,-12042,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14569,59.07,9.97,12,0.41,3530.00,20921.00,250000,20250122,-16.60,139100,20240423,49.89,250000,-16.60,20250122,208000,0.24,20250228,250000,-16.60,20250122,139100,49.89,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,140929,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,209000,-13000,5,-5.86,5152215000,24286,89.65,218000,219500,208000,288500,155500,222000,212141.04,33.93,0,-10360,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14604,59.21,9.99,12,0.35,3530.00,20921.00,250000,20250122,-16.40,139100,20240423,50.25,250000,-16.40,20250122,208000,0.48,20250228,250000,-16.40,20250122,139100,50.25,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,130924,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,210500,-11500,5,-5.18,4479909000,21094,77.87,218000,219500,208000,288500,155500,222000,212371.05,33.93,0,-8773,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14709,59.63,10.06,12,0.30,3530.00,20921.00,250000,20250122,-15.80,139100,20240423,51.33,250000,-15.80,20250122,208000,1.20,20250228,250000,-15.80,20250122,139100,51.33,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,120920,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,209000,-13000,5,-5.86,3877462000,18224,67.27,218000,219500,208000,288500,155500,222000,212758.68,33.93,0,-8902,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14604,59.21,9.99,12,0.26,3530.00,20921.00,250000,20250122,-16.40,139100,20240423,50.25,250000,-16.40,20250122,208000,0.48,20250228,250000,-16.40,20250122,139100,50.25,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,110921,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,211500,-10500,5,-4.73,2665339000,12451,45.96,218000,219500,211500,288500,155500,222000,214056.05,33.93,0,-6249,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14779,59.92,10.11,12,0.18,3530.00,20921.00,250000,20250122,-15.40,139100,20240423,52.05,250000,-15.40,20250122,208500,1.44,20250102,250000,-15.40,20250122,139100,52.05,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,100920,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214000,-8000,5,-3.60,1802717500,8400,31.01,218000,219500,213000,288500,155500,222000,214595.12,33.93,0,-3887,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,14953,60.62,10.23,12,0.12,3530.00,20921.00,250000,20250122,-14.40,139100,20240423,53.85,250000,-14.40,20250122,208500,2.64,20250102,250000,-14.40,20250122,139100,53.85,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250228,090923,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-6000,5,-2.70,336010000,1549,5.72,218000,219500,215500,288500,155500,222000,216867.58,33.93,0,-326,229000,225500,219500,216000,210000,227250,217750,35,66500,500,164280,500,1,6987577,15093,61.19,10.32,12,0.02,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.64,N,140860,500,34 억,,2371009,N,N,699,N,00,N
20250227,160914,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,222000,6500,2,3.02,5961071500,27057,162.07,213500,223000,213500,280000,151000,215500,220312.95,34.08,0,-10200,220500,218000,215500,213000,210500,219250,214250,35,64500,500,159470,500,1,6987577,15512,62.89,10.61,12,0.39,3530.00,20921.00,250000,20250122,-11.20,139100,20240423,59.60,250000,-11.20,20250122,208500,6.47,20250102,250000,-11.20,20250122,139100,59.60,20240423,0.63,N,140860,500,34 억,,2381710,N,N,699,N,00,N
20250227,150913,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,221500,6000,2,2.78,5666757000,25730,154.12,213500,223000,213500,280000,151000,215500,220239.29,34.08,0,-10183,220500,218000,215500,213000,210500,219250,214250,35,64500,500,159470,500,1,6987577,15477,62.75,10.59,12,0.37,3530.00,20921.00,250000,20250122,-11.40,139100,20240423,59.24,250000,-11.40,20250122,208500,6.24,20250102,250000,-11.40,20250122,139100,59.24,20240423,0.63,N,140860,500,34 억,,2381710,N,N,1281,N,00,N
20250227,140917,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,222000,6500,2,3.02,4173257500,19006,113.84,213500,222500,213500,280000,151000,215500,219575.79,34.08,0,-7022,220500,218000,215500,213000,210500,219250,214250,35,64500,500,159470,500,1,6987577,15512,62.89,10.61,12,0.27,3530.00,20921.00,250000,20250122,-11.20,139100,20240423,59.60,250000,-11.20,20250122,208500,6.47,20250102,250000,-11.20,20250122,139100,59.60,20240423,0.63,N,140860,500,34 억,,2381710,N,N,1281,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 160923 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 207000 -15000 5 -6.76 7209687000 34181 126.18 218000 219500 207000 288500 155500 222000 210928.92 33.93 0 -15907 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14464 58.64 9.89 12 0.49 3530.00 20921.00 250000 20250122 -17.20 139100 20240423 48.81 250000 -17.20 20250122 207000 0.00 20250228 250000 -17.20 20250122 139100 48.81 20240423 0.64 N 140860 500 34 억 2371009 N N 1342 N 00 N
3 20250228 150927 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 208500 -13500 5 -6.08 6060070000 28638 105.71 218000 219500 208000 288500 155500 222000 211603.59 33.93 0 -12042 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14569 59.07 9.97 12 0.41 3530.00 20921.00 250000 20250122 -16.60 139100 20240423 49.89 250000 -16.60 20250122 208000 0.24 20250228 250000 -16.60 20250122 139100 49.89 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
4 20250228 140929 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 209000 -13000 5 -5.86 5152215000 24286 89.65 218000 219500 208000 288500 155500 222000 212141.04 33.93 0 -10360 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14604 59.21 9.99 12 0.35 3530.00 20921.00 250000 20250122 -16.40 139100 20240423 50.25 250000 -16.40 20250122 208000 0.48 20250228 250000 -16.40 20250122 139100 50.25 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
5 20250228 130924 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 210500 -11500 5 -5.18 4479909000 21094 77.87 218000 219500 208000 288500 155500 222000 212371.05 33.93 0 -8773 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14709 59.63 10.06 12 0.30 3530.00 20921.00 250000 20250122 -15.80 139100 20240423 51.33 250000 -15.80 20250122 208000 1.20 20250228 250000 -15.80 20250122 139100 51.33 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
6 20250228 120920 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 209000 -13000 5 -5.86 3877462000 18224 67.27 218000 219500 208000 288500 155500 222000 212758.68 33.93 0 -8902 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14604 59.21 9.99 12 0.26 3530.00 20921.00 250000 20250122 -16.40 139100 20240423 50.25 250000 -16.40 20250122 208000 0.48 20250228 250000 -16.40 20250122 139100 50.25 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
7 20250228 110921 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 211500 -10500 5 -4.73 2665339000 12451 45.96 218000 219500 211500 288500 155500 222000 214056.05 33.93 0 -6249 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14779 59.92 10.11 12 0.18 3530.00 20921.00 250000 20250122 -15.40 139100 20240423 52.05 250000 -15.40 20250122 208500 1.44 20250102 250000 -15.40 20250122 139100 52.05 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
8 20250228 100920 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214000 -8000 5 -3.60 1802717500 8400 31.01 218000 219500 213000 288500 155500 222000 214595.12 33.93 0 -3887 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 14953 60.62 10.23 12 0.12 3530.00 20921.00 250000 20250122 -14.40 139100 20240423 53.85 250000 -14.40 20250122 208500 2.64 20250102 250000 -14.40 20250122 139100 53.85 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
9 20250228 090923 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 216000 -6000 5 -2.70 336010000 1549 5.72 218000 219500 215500 288500 155500 222000 216867.58 33.93 0 -326 229000 225500 219500 216000 210000 227250 217750 35 66500 500 164280 500 1 6987577 15093 61.19 10.32 12 0.02 3530.00 20921.00 250000 20250122 -13.60 139100 20240423 55.28 250000 -13.60 20250122 208500 3.60 20250102 250000 -13.60 20250122 139100 55.28 20240423 0.64 N 140860 500 34 억 2371009 N N 699 N 00 N
10 20250227 160914 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 222000 6500 2 3.02 5961071500 27057 162.07 213500 223000 213500 280000 151000 215500 220312.95 34.08 0 -10200 220500 218000 215500 213000 210500 219250 214250 35 64500 500 159470 500 1 6987577 15512 62.89 10.61 12 0.39 3530.00 20921.00 250000 20250122 -11.20 139100 20240423 59.60 250000 -11.20 20250122 208500 6.47 20250102 250000 -11.20 20250122 139100 59.60 20240423 0.63 N 140860 500 34 억 2381710 N N 699 N 00 N
11 20250227 150913 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 221500 6000 2 2.78 5666757000 25730 154.12 213500 223000 213500 280000 151000 215500 220239.29 34.08 0 -10183 220500 218000 215500 213000 210500 219250 214250 35 64500 500 159470 500 1 6987577 15477 62.75 10.59 12 0.37 3530.00 20921.00 250000 20250122 -11.40 139100 20240423 59.24 250000 -11.40 20250122 208500 6.24 20250102 250000 -11.40 20250122 139100 59.24 20240423 0.63 N 140860 500 34 억 2381710 N N 1281 N 00 N
12 20250227 140917 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 222000 6500 2 3.02 4173257500 19006 113.84 213500 222500 213500 280000 151000 215500 219575.79 34.08 0 -7022 220500 218000 215500 213000 210500 219250 214250 35 64500 500 159470 500 1 6987577 15512 62.89 10.61 12 0.27 3530.00 20921.00 250000 20250122 -11.20 139100 20240423 59.60 250000 -11.20 20250122 208500 6.47 20250102 250000 -11.20 20250122 139100 59.60 20240423 0.63 N 140860 500 34 억 2381710 N N 1281 N 00 N