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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160748,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16550,40,2,0.24,1281313480,77805,70.95,16510,16670,16310,21450,11560,16510,16468.25,25.46,0,-2918,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4575,122.59,1.60,12,0.28,135.00,10341.00,23750,20240221,-30.32,14520,20240909,13.98,19300,-14.25,20250205,14880,11.22,20250102,23750,-30.32,20240221,14520,13.98,20240909,3.65,N,099190,500,138 억,,7037787,N,N,259,N,00,N
20250221,150752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16510,0,3,0.00,1238079010,75191,68.57,16510,16670,16310,21450,11560,16510,16465.79,25.46,0,-1859,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4564,122.30,1.60,12,0.27,135.00,10341.00,23750,20240221,-30.48,14520,20240909,13.71,19300,-14.46,20250205,14880,10.95,20250102,23750,-30.48,20240221,14520,13.71,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,140751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16410,-100,5,-0.61,714179830,43203,39.40,16510,16670,16370,21450,11560,16510,16530.79,25.46,0,-10463,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4536,121.56,1.59,12,0.16,135.00,10341.00,23750,20240221,-30.91,14520,20240909,13.02,19300,-14.97,20250205,14880,10.28,20250102,23750,-30.91,20240221,14520,13.02,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,130750,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16490,-20,5,-0.12,553547010,33423,30.48,16510,16670,16370,21450,11560,16510,16561.86,25.46,0,-5215,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4558,122.15,1.59,12,0.12,135.00,10341.00,23750,20240221,-30.57,14520,20240909,13.57,19300,-14.56,20250205,14880,10.82,20250102,23750,-30.57,20240221,14520,13.57,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,120751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16550,40,2,0.24,484856540,29266,26.69,16510,16670,16370,21450,11560,16510,16567.23,25.46,0,-1664,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4575,122.59,1.60,12,0.11,135.00,10341.00,23750,20240221,-30.32,14520,20240909,13.98,19300,-14.25,20250205,14880,11.22,20250102,23750,-30.32,20240221,14520,13.98,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,110747,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16520,10,2,0.06,427045900,25763,23.49,16510,16670,16370,21450,11560,16510,16575.94,25.46,0,-355,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4566,122.37,1.60,12,0.09,135.00,10341.00,23750,20240221,-30.44,14520,20240909,13.77,19300,-14.40,20250205,14880,11.02,20250102,23750,-30.44,20240221,14520,13.77,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,100749,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16620,110,2,0.67,284558550,17143,15.63,16510,16670,16370,21450,11560,16510,16599.12,25.46,0,461,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4594,123.11,1.61,12,0.06,135.00,10341.00,23750,20240221,-30.02,14520,20240909,14.46,19300,-13.89,20250205,14880,11.69,20250102,23750,-30.02,20240221,14520,14.46,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250221,090750,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16500,-10,5,-0.06,45773310,2778,2.53,16510,16510,16370,21450,11560,16510,16477.05,25.46,0,140,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4561,122.22,1.60,12,0.01,135.00,10341.00,23750,20240221,-30.53,14520,20240909,13.64,19300,-14.51,20250205,14880,10.89,20250102,23750,-30.53,20240221,14520,13.64,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N
20250220,160746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16510,-90,5,-0.54,1802220380,109409,74.38,16450,16640,16170,21550,11620,16600,16472.30,25.46,0,-8448,17113,16856,16663,16406,16213,16760,16310,138,4950,500,11950,10,1,27641273,4564,122.30,1.60,12,0.40,135.00,10341.00,23750,20240221,-30.48,14520,20240909,13.71,19300,-14.46,20250205,14880,10.95,20250102,23750,-30.48,20240221,14520,13.71,20240909,3.64,N,099190,500,138 억,,7036584,N,N,344,N,00,N
20250220,150747,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16460,-140,5,-0.84,1645072270,99876,67.90,16450,16640,16170,21550,11620,16600,16471.13,25.46,0,-6711,17113,16856,16663,16406,16213,16760,16310,138,4950,500,11950,10,1,27641273,4550,121.93,1.59,12,0.36,135.00,10341.00,23750,20240221,-30.69,14520,20240909,13.36,19300,-14.72,20250205,14880,10.62,20250102,23750,-30.69,20240221,14520,13.36,20240909,3.64,N,099190,500,138 억,,7036584,N,N,237,N,00,N
20250220,140748,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16610,10,2,0.06,1437816780,87330,59.37,16450,16630,16170,21550,11620,16600,16464.16,25.46,0,-6083,17113,16856,16663,16406,16213,16760,16310,138,4950,500,11950,10,1,27641273,4591,123.04,1.61,12,0.32,135.00,10341.00,23750,20240221,-30.06,14520,20240909,14.39,19300,-13.94,20250205,14880,11.63,20250102,23750,-30.06,20240221,14520,14.39,20240909,3.64,N,099190,500,138 억,,7036584,N,N,237,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 20250221 160748 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16550 40 2 0.24 1281313480 77805 70.95 16510 16670 16310 21450 11560 16510 16468.25 25.46 0 -2918 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4575 122.59 1.60 12 0.28 135.00 10341.00 23750 20240221 -30.32 14520 20240909 13.98 19300 -14.25 20250205 14880 11.22 20250102 23750 -30.32 20240221 14520 13.98 20240909 3.65 N 099190 500 138 억 7037787 N N 259 N 00 N
3 20250221 150752 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16510 0 3 0.00 1238079010 75191 68.57 16510 16670 16310 21450 11560 16510 16465.79 25.46 0 -1859 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4564 122.30 1.60 12 0.27 135.00 10341.00 23750 20240221 -30.48 14520 20240909 13.71 19300 -14.46 20250205 14880 10.95 20250102 23750 -30.48 20240221 14520 13.71 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
4 20250221 140751 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16410 -100 5 -0.61 714179830 43203 39.40 16510 16670 16370 21450 11560 16510 16530.79 25.46 0 -10463 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4536 121.56 1.59 12 0.16 135.00 10341.00 23750 20240221 -30.91 14520 20240909 13.02 19300 -14.97 20250205 14880 10.28 20250102 23750 -30.91 20240221 14520 13.02 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
5 20250221 130750 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16490 -20 5 -0.12 553547010 33423 30.48 16510 16670 16370 21450 11560 16510 16561.86 25.46 0 -5215 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4558 122.15 1.59 12 0.12 135.00 10341.00 23750 20240221 -30.57 14520 20240909 13.57 19300 -14.56 20250205 14880 10.82 20250102 23750 -30.57 20240221 14520 13.57 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
6 20250221 120751 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16550 40 2 0.24 484856540 29266 26.69 16510 16670 16370 21450 11560 16510 16567.23 25.46 0 -1664 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4575 122.59 1.60 12 0.11 135.00 10341.00 23750 20240221 -30.32 14520 20240909 13.98 19300 -14.25 20250205 14880 11.22 20250102 23750 -30.32 20240221 14520 13.98 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
7 20250221 110747 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16520 10 2 0.06 427045900 25763 23.49 16510 16670 16370 21450 11560 16510 16575.94 25.46 0 -355 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4566 122.37 1.60 12 0.09 135.00 10341.00 23750 20240221 -30.44 14520 20240909 13.77 19300 -14.40 20250205 14880 11.02 20250102 23750 -30.44 20240221 14520 13.77 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
8 20250221 100749 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16620 110 2 0.67 284558550 17143 15.63 16510 16670 16370 21450 11560 16510 16599.12 25.46 0 461 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4594 123.11 1.61 12 0.06 135.00 10341.00 23750 20240221 -30.02 14520 20240909 14.46 19300 -13.89 20250205 14880 11.69 20250102 23750 -30.02 20240221 14520 14.46 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
9 20250221 090750 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16500 -10 5 -0.06 45773310 2778 2.53 16510 16510 16370 21450 11560 16510 16477.05 25.46 0 140 16910 16710 16440 16240 15970 16810 16340 138 4940 500 11880 10 1 27641273 4561 122.22 1.60 12 0.01 135.00 10341.00 23750 20240221 -30.53 14520 20240909 13.64 19300 -14.51 20250205 14880 10.89 20250102 23750 -30.53 20240221 14520 13.64 20240909 3.65 N 099190 500 138 억 7037787 N N 344 N 00 N
10 20250220 160746 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16510 -90 5 -0.54 1802220380 109409 74.38 16450 16640 16170 21550 11620 16600 16472.30 25.46 0 -8448 17113 16856 16663 16406 16213 16760 16310 138 4950 500 11950 10 1 27641273 4564 122.30 1.60 12 0.40 135.00 10341.00 23750 20240221 -30.48 14520 20240909 13.71 19300 -14.46 20250205 14880 10.95 20250102 23750 -30.48 20240221 14520 13.71 20240909 3.64 N 099190 500 138 억 7036584 N N 344 N 00 N
11 20250220 150747 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16460 -140 5 -0.84 1645072270 99876 67.90 16450 16640 16170 21550 11620 16600 16471.13 25.46 0 -6711 17113 16856 16663 16406 16213 16760 16310 138 4950 500 11950 10 1 27641273 4550 121.93 1.59 12 0.36 135.00 10341.00 23750 20240221 -30.69 14520 20240909 13.36 19300 -14.72 20250205 14880 10.62 20250102 23750 -30.69 20240221 14520 13.36 20240909 3.64 N 099190 500 138 억 7036584 N N 237 N 00 N
12 20250220 140748 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16610 10 2 0.06 1437816780 87330 59.37 16450 16630 16170 21550 11620 16600 16464.16 25.46 0 -6083 17113 16856 16663 16406 16213 16760 16310 138 4950 500 11950 10 1 27641273 4591 123.04 1.61 12 0.32 135.00 10341.00 23750 20240221 -30.06 14520 20240909 14.39 19300 -13.94 20250205 14880 11.63 20250102 23750 -30.06 20240221 14520 14.39 20240909 3.64 N 099190 500 138 억 7036584 N N 237 N 00 N