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
214150/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
20250228,161029,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,63100,-6000,5,-8.68,198653144200,3021120,48.34,67300,71300,61900,89800,48400,69100,65756.03,73.75,0,-210538,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,41334,55.06,13.47,12,4.61,1146.00,4685.00,71500,20250226,-11.75,31000,20240227,103.55,71500,-11.75,20250226,47100,33.97,20250102,71500,-11.75,20250226,31400,100.96,20240304,0.34,N,214150,100,66 억,,48311137,N,N,1486,N,00,N
20250228,151034,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,63500,-5600,5,-8.10,190955013900,2899440,46.39,67300,71300,61900,89800,48400,69100,65857.05,73.75,0,-201067,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,41596,55.41,13.55,12,4.43,1146.00,4685.00,71500,20250226,-11.19,31000,20240227,104.84,71500,-11.19,20250226,47100,34.82,20250102,71500,-11.19,20250226,31400,102.23,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,141035,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,62500,-6600,5,-9.55,180850623900,2739372,43.83,67300,71300,61900,89800,48400,69100,66016.77,73.75,0,-174447,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,40941,54.54,13.34,12,4.18,1146.00,4685.00,71500,20250226,-12.59,31000,20240227,101.61,71500,-12.59,20250226,47100,32.70,20250102,71500,-12.59,20250226,31400,99.04,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,131029,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,62400,-6700,5,-9.70,163636824300,2465320,39.44,67300,71300,62300,89800,48400,69100,66373.29,73.75,0,-162520,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,40876,54.45,13.32,12,3.76,1146.00,4685.00,71500,20250226,-12.73,31000,20240227,101.29,71500,-12.73,20250226,47100,32.48,20250102,71500,-12.73,20250226,31400,98.73,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,121024,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,63800,-5300,5,-7.67,146847842600,2200080,35.20,67300,71300,63200,89800,48400,69100,66744.46,73.75,0,-112622,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,41793,55.67,13.62,12,3.36,1146.00,4685.00,71500,20250226,-10.77,31000,20240227,105.81,71500,-10.77,20250226,47100,35.46,20250102,71500,-10.77,20250226,31400,103.18,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,111026,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,63700,-5400,5,-7.81,137480523400,2053270,32.85,67300,71300,63200,89800,48400,69100,66954.79,73.75,0,-85450,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,41727,55.58,13.60,12,3.13,1146.00,4685.00,71500,20250226,-10.91,31000,20240227,105.48,71500,-10.91,20250226,47100,35.24,20250102,71500,-10.91,20250226,31400,102.87,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,101025,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,66000,-3100,5,-4.49,106131282200,1568554,25.10,67300,71300,64600,89800,48400,69100,67660.03,73.75,0,-90670,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,43234,57.59,14.09,12,2.39,1146.00,4685.00,71500,20250226,-7.69,31000,20240227,112.90,71500,-7.69,20250226,47100,40.13,20250102,71500,-7.69,20250226,31400,110.19,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250228,091029,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,68600,-500,5,-0.72,21511919200,317662,5.08,67300,68700,67200,89800,48400,69100,67710.82,73.75,0,-22214,79700,74400,65700,60400,51700,77050,63050,66,20700,100,51130,100,1,65505659,44937,59.86,14.64,12,0.48,1146.00,4685.00,71500,20250226,-4.06,31000,20240227,121.29,71500,-4.06,20250226,47100,45.65,20250102,71500,-4.06,20250226,31400,118.47,20240304,0.34,N,214150,100,66 억,,48311137,N,N,853,N,00,N
20250227,161017,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,69100,11100,2,19.14,400794022300,6133093,110.13,58000,71000,57000,75400,40600,58000,65339.63,73.55,0,198674,77466,67732,61766,52032,46066,64750,49050,66,17400,100,42920,100,1,65505659,45264,60.30,14.75,12,9.36,1146.00,4685.00,71500,20250226,-3.36,31000,20240227,122.90,71500,-3.36,20250226,47100,46.71,20250102,71500,-3.36,20250226,31000,122.90,20240227,0.34,N,214150,100,66 억,,48179776,N,N,853,N,00,N
20250227,151018,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,69300,11300,2,19.48,358285581300,5513517,99.00,58000,71000,57000,75400,40600,58000,64984.49,73.55,0,159349,77466,67732,61766,52032,46066,64750,49050,66,17400,100,42920,100,1,65505659,45395,60.47,14.79,12,8.42,1146.00,4685.00,71500,20250226,-3.08,31000,20240227,123.55,71500,-3.08,20250226,47100,47.13,20250102,71500,-3.08,20250226,31000,123.55,20240227,0.34,N,214150,100,66 억,,48179776,N,N,4508,N,00,N
20250227,141021,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,62500,4500,2,7.76,137456101300,2256768,40.52,58000,63300,57000,75400,40600,58000,60909.78,73.55,0,165900,77466,67732,61766,52032,46066,64750,49050,66,17400,100,42920,100,1,65505659,40941,54.54,13.34,12,3.45,1146.00,4685.00,71500,20250226,-12.59,31000,20240227,101.61,71500,-12.59,20250226,47100,32.70,20250102,71500,-12.59,20250226,31000,101.61,20240227,0.34,N,214150,100,66 억,,48179776,N,N,4508,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 161029 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 63100 -6000 5 -8.68 198653144200 3021120 48.34 67300 71300 61900 89800 48400 69100 65756.03 73.75 0 -210538 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 41334 55.06 13.47 12 4.61 1146.00 4685.00 71500 20250226 -11.75 31000 20240227 103.55 71500 -11.75 20250226 47100 33.97 20250102 71500 -11.75 20250226 31400 100.96 20240304 0.34 N 214150 100 66 억 48311137 N N 1486 N 00 N
3 20250228 151034 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 63500 -5600 5 -8.10 190955013900 2899440 46.39 67300 71300 61900 89800 48400 69100 65857.05 73.75 0 -201067 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 41596 55.41 13.55 12 4.43 1146.00 4685.00 71500 20250226 -11.19 31000 20240227 104.84 71500 -11.19 20250226 47100 34.82 20250102 71500 -11.19 20250226 31400 102.23 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
4 20250228 141035 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 62500 -6600 5 -9.55 180850623900 2739372 43.83 67300 71300 61900 89800 48400 69100 66016.77 73.75 0 -174447 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 40941 54.54 13.34 12 4.18 1146.00 4685.00 71500 20250226 -12.59 31000 20240227 101.61 71500 -12.59 20250226 47100 32.70 20250102 71500 -12.59 20250226 31400 99.04 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
5 20250228 131029 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 62400 -6700 5 -9.70 163636824300 2465320 39.44 67300 71300 62300 89800 48400 69100 66373.29 73.75 0 -162520 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 40876 54.45 13.32 12 3.76 1146.00 4685.00 71500 20250226 -12.73 31000 20240227 101.29 71500 -12.73 20250226 47100 32.48 20250102 71500 -12.73 20250226 31400 98.73 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
6 20250228 121024 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 63800 -5300 5 -7.67 146847842600 2200080 35.20 67300 71300 63200 89800 48400 69100 66744.46 73.75 0 -112622 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 41793 55.67 13.62 12 3.36 1146.00 4685.00 71500 20250226 -10.77 31000 20240227 105.81 71500 -10.77 20250226 47100 35.46 20250102 71500 -10.77 20250226 31400 103.18 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
7 20250228 111026 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 63700 -5400 5 -7.81 137480523400 2053270 32.85 67300 71300 63200 89800 48400 69100 66954.79 73.75 0 -85450 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 41727 55.58 13.60 12 3.13 1146.00 4685.00 71500 20250226 -10.91 31000 20240227 105.48 71500 -10.91 20250226 47100 35.24 20250102 71500 -10.91 20250226 31400 102.87 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
8 20250228 101025 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 66000 -3100 5 -4.49 106131282200 1568554 25.10 67300 71300 64600 89800 48400 69100 67660.03 73.75 0 -90670 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 43234 57.59 14.09 12 2.39 1146.00 4685.00 71500 20250226 -7.69 31000 20240227 112.90 71500 -7.69 20250226 47100 40.13 20250102 71500 -7.69 20250226 31400 110.19 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
9 20250228 091029 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 68600 -500 5 -0.72 21511919200 317662 5.08 67300 68700 67200 89800 48400 69100 67710.82 73.75 0 -22214 79700 74400 65700 60400 51700 77050 63050 66 20700 100 51130 100 1 65505659 44937 59.86 14.64 12 0.48 1146.00 4685.00 71500 20250226 -4.06 31000 20240227 121.29 71500 -4.06 20250226 47100 45.65 20250102 71500 -4.06 20250226 31400 118.47 20240304 0.34 N 214150 100 66 억 48311137 N N 853 N 00 N
10 20250227 161017 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 69100 11100 2 19.14 400794022300 6133093 110.13 58000 71000 57000 75400 40600 58000 65339.63 73.55 0 198674 77466 67732 61766 52032 46066 64750 49050 66 17400 100 42920 100 1 65505659 45264 60.30 14.75 12 9.36 1146.00 4685.00 71500 20250226 -3.36 31000 20240227 122.90 71500 -3.36 20250226 47100 46.71 20250102 71500 -3.36 20250226 31000 122.90 20240227 0.34 N 214150 100 66 억 48179776 N N 853 N 00 N
11 20250227 151018 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 69300 11300 2 19.48 358285581300 5513517 99.00 58000 71000 57000 75400 40600 58000 64984.49 73.55 0 159349 77466 67732 61766 52032 46066 64750 49050 66 17400 100 42920 100 1 65505659 45395 60.47 14.79 12 8.42 1146.00 4685.00 71500 20250226 -3.08 31000 20240227 123.55 71500 -3.08 20250226 47100 47.13 20250102 71500 -3.08 20250226 31000 123.55 20240227 0.34 N 214150 100 66 억 48179776 N N 4508 N 00 N
12 20250227 141021 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 62500 4500 2 7.76 137456101300 2256768 40.52 58000 63300 57000 75400 40600 58000 60909.78 73.55 0 165900 77466 67732 61766 52032 46066 64750 49050 66 17400 100 42920 100 1 65505659 40941 54.54 13.34 12 3.45 1146.00 4685.00 71500 20250226 -12.59 31000 20240227 101.61 71500 -12.59 20250226 47100 32.70 20250102 71500 -12.59 20250226 31000 101.61 20240227 0.34 N 214150 100 66 억 48179776 N N 4508 N 00 N