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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140860/price/prices-20250501.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
20250512,160800,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,4710571500,20345,56.52,233000,234000,228500,299500,161500,230500,231534.60,32.69,0,-1842,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.29,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,390,N,00,N
20250512,150809,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,0,3,0.00,4159821000,17968,49.91,233000,234000,228500,299500,161500,230500,231512.74,32.69,0,-1573,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16112,37.58,8.47,12,0.26,6134.00,27214.00,250000,20250122,-7.80,145600,20240429,58.31,250000,-7.80,20250122,181300,27.14,20250311,250000,-7.80,20250122,149500,54.18,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,140807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,3060819750,13204,36.68,233000,234000,228500,299500,161500,230500,231810.04,32.69,0,-854,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.19,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,130807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,233000,2500,2,1.08,2523373500,10886,30.24,233000,234000,228500,299500,161500,230500,231799.88,32.69,0,-688,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16287,37.99,8.56,12,0.16,6134.00,27214.00,250000,20250122,-6.80,145600,20240429,60.03,250000,-6.80,20250122,181300,28.52,20250311,250000,-6.80,20250122,149500,55.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,120808,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,2170781500,9368,26.02,233000,234000,228500,299500,161500,230500,231723.05,32.69,0,-660,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.13,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,110807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,232500,2000,2,0.87,1663119000,7186,19.96,233000,234000,228500,299500,161500,230500,231438.77,32.69,0,-163,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16252,37.90,8.54,12,0.10,6134.00,27214.00,250000,20250122,-7.00,145600,20240429,59.68,250000,-7.00,20250122,181300,28.24,20250311,250000,-7.00,20250122,149500,55.52,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,100805,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,1000,2,0.43,1261405250,5455,15.15,233000,234000,228500,299500,161500,230500,231238.36,32.69,0,-105,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16182,37.74,8.51,12,0.08,6134.00,27214.00,250000,20250122,-7.40,145600,20240429,59.00,250000,-7.40,20250122,181300,27.69,20250311,250000,-7.40,20250122,149500,54.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250512,090807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230000,-500,5,-0.22,404655500,1754,4.87,233000,234000,228500,299500,161500,230500,230704.39,32.69,0,-26,236833,233666,228333,225166,219833,235250,226750,35,69000,500,170570,500,1,6989977,16077,37.50,8.45,12,0.03,6134.00,27214.00,250000,20250122,-8.00,145600,20240429,57.97,250000,-8.00,20250122,181300,26.86,20250311,250000,-8.00,20250122,149500,53.85,20240805,0.64,Y,140860,500,34 억,,2284763,N,N,3539,N,00,N
20250509,160800,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,8000,2,3.60,8222668250,35998,61.54,223000,231500,223000,289000,156000,222500,228419.74,32.61,0,-663,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16112,37.58,8.47,12,0.51,6134.00,27214.00,250000,20250122,-7.80,143200,20240425,60.96,250000,-7.80,20250122,181300,27.14,20250311,250000,-7.80,20250122,149500,54.18,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,3539,N,00,N
20250509,150808,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229500,7000,2,3.15,7721775250,33823,57.82,223000,231500,223000,289000,156000,222500,228299.54,32.61,0,-874,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16042,37.41,8.43,12,0.48,6134.00,27214.00,250000,20250122,-8.20,143200,20240425,60.27,250000,-8.20,20250122,181300,26.59,20250311,250000,-8.20,20250122,149500,53.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N
20250509,140805,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229000,6500,2,2.92,6111665500,26813,45.84,223000,231500,223000,289000,156000,222500,227936.65,32.61,0,-1557,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16007,37.33,8.41,12,0.38,6134.00,27214.00,250000,20250122,-8.40,143200,20240425,59.92,250000,-8.40,20250122,181300,26.31,20250311,250000,-8.40,20250122,149500,53.18,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,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 20250512 160800 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 1000 2 0.43 4710571500 20345 56.52 233000 234000 228500 299500 161500 230500 231534.60 32.69 0 -1842 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16182 37.74 8.51 12 0.29 6134.00 27214.00 250000 20250122 -7.40 145600 20240429 59.00 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 390 N 00 N
3 20250512 150809 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 230500 0 3 0.00 4159821000 17968 49.91 233000 234000 228500 299500 161500 230500 231512.74 32.69 0 -1573 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16112 37.58 8.47 12 0.26 6134.00 27214.00 250000 20250122 -7.80 145600 20240429 58.31 250000 -7.80 20250122 181300 27.14 20250311 250000 -7.80 20250122 149500 54.18 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
4 20250512 140807 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 1000 2 0.43 3060819750 13204 36.68 233000 234000 228500 299500 161500 230500 231810.04 32.69 0 -854 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16182 37.74 8.51 12 0.19 6134.00 27214.00 250000 20250122 -7.40 145600 20240429 59.00 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
5 20250512 130807 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 233000 2500 2 1.08 2523373500 10886 30.24 233000 234000 228500 299500 161500 230500 231799.88 32.69 0 -688 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16287 37.99 8.56 12 0.16 6134.00 27214.00 250000 20250122 -6.80 145600 20240429 60.03 250000 -6.80 20250122 181300 28.52 20250311 250000 -6.80 20250122 149500 55.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
6 20250512 120808 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 1000 2 0.43 2170781500 9368 26.02 233000 234000 228500 299500 161500 230500 231723.05 32.69 0 -660 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16182 37.74 8.51 12 0.13 6134.00 27214.00 250000 20250122 -7.40 145600 20240429 59.00 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
7 20250512 110807 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 232500 2000 2 0.87 1663119000 7186 19.96 233000 234000 228500 299500 161500 230500 231438.77 32.69 0 -163 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16252 37.90 8.54 12 0.10 6134.00 27214.00 250000 20250122 -7.00 145600 20240429 59.68 250000 -7.00 20250122 181300 28.24 20250311 250000 -7.00 20250122 149500 55.52 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
8 20250512 100805 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 231500 1000 2 0.43 1261405250 5455 15.15 233000 234000 228500 299500 161500 230500 231238.36 32.69 0 -105 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16182 37.74 8.51 12 0.08 6134.00 27214.00 250000 20250122 -7.40 145600 20240429 59.00 250000 -7.40 20250122 181300 27.69 20250311 250000 -7.40 20250122 149500 54.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
9 20250512 090807 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 230000 -500 5 -0.22 404655500 1754 4.87 233000 234000 228500 299500 161500 230500 230704.39 32.69 0 -26 236833 233666 228333 225166 219833 235250 226750 35 69000 500 170570 500 1 6989977 16077 37.50 8.45 12 0.03 6134.00 27214.00 250000 20250122 -8.00 145600 20240429 57.97 250000 -8.00 20250122 181300 26.86 20250311 250000 -8.00 20250122 149500 53.85 20240805 0.64 Y 140860 500 34 억 2284763 N N 3539 N 00 N
10 20250509 160800 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 230500 8000 2 3.60 8222668250 35998 61.54 223000 231500 223000 289000 156000 222500 228419.74 32.61 0 -663 233500 228000 219500 214000 205500 230750 216750 35 66500 500 164650 500 1 6989977 16112 37.58 8.47 12 0.51 6134.00 27214.00 250000 20250122 -7.80 143200 20240425 60.96 250000 -7.80 20250122 181300 27.14 20250311 250000 -7.80 20250122 149500 54.18 20240805 0.65 Y 140860 500 34 억 2279757 N N 3539 N 00 N
11 20250509 150808 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 229500 7000 2 3.15 7721775250 33823 57.82 223000 231500 223000 289000 156000 222500 228299.54 32.61 0 -874 233500 228000 219500 214000 205500 230750 216750 35 66500 500 164650 500 1 6989977 16042 37.41 8.43 12 0.48 6134.00 27214.00 250000 20250122 -8.20 143200 20240425 60.27 250000 -8.20 20250122 181300 26.59 20250311 250000 -8.20 20250122 149500 53.51 20240805 0.65 Y 140860 500 34 억 2279757 N N 718 N 00 N
12 20250509 140805 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 229000 6500 2 2.92 6111665500 26813 45.84 223000 231500 223000 289000 156000 222500 227936.65 32.61 0 -1557 233500 228000 219500 214000 205500 230750 216750 35 66500 500 164650 500 1 6989977 16007 37.33 8.41 12 0.38 6134.00 27214.00 250000 20250122 -8.40 143200 20240425 59.92 250000 -8.40 20250122 181300 26.31 20250311 250000 -8.40 20250122 149500 53.18 20240805 0.65 Y 140860 500 34 억 2279757 N N 718 N 00 N