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
131290/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
20250221,160842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48700,-950,5,-1.91,2910576000,59760,38.95,49800,51000,48000,64500,34800,49650,48704.42,7.89,0,-12842,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5387,4427.27,1.78,12,0.54,11.00,27365.00,87800,20240503,-44.53,35000,20241209,39.14,51200,-4.88,20250220,39850,22.21,20250203,87800,-44.53,20240503,35000,39.14,20241209,1.46,N,131290,500,55 억,,873242,N,N,294,N,00,N
20250221,150845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48900,-750,5,-1.51,2847315250,58462,38.11,49800,51000,48000,64500,34800,49650,48703.69,7.89,0,-12415,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5409,4445.45,1.79,12,0.53,11.00,27365.00,87800,20240503,-44.31,35000,20241209,39.71,51200,-4.49,20250220,39850,22.71,20250203,87800,-44.31,20240503,35000,39.71,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,140845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48250,-1400,5,-2.82,2493566150,51181,33.36,49800,51000,48000,64500,34800,49650,48720.54,7.89,0,-13411,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5337,4386.36,1.76,12,0.46,11.00,27365.00,87800,20240503,-45.05,35000,20241209,37.86,51200,-5.76,20250220,39850,21.08,20250203,87800,-45.05,20240503,35000,37.86,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,130843,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48350,-1300,5,-2.62,2222798550,45564,29.70,49800,51000,48000,64500,34800,49650,48784.10,7.89,0,-11152,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5348,4395.45,1.77,12,0.41,11.00,27365.00,87800,20240503,-44.93,35000,20241209,38.14,51200,-5.57,20250220,39850,21.33,20250203,87800,-44.93,20240503,35000,38.14,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,120844,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48000,-1650,5,-3.32,2036856750,41732,27.20,49800,51000,48000,64500,34800,49650,48808.03,7.89,0,-9606,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5309,4363.64,1.75,12,0.38,11.00,27365.00,87800,20240503,-45.33,35000,20241209,37.14,51200,-6.25,20250220,39850,20.45,20250203,87800,-45.33,20240503,35000,37.14,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,110840,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48600,-1050,5,-2.11,1338225800,27291,17.79,49800,51000,48300,64500,34800,49650,49035.43,7.89,0,-6735,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5376,4418.18,1.78,12,0.25,11.00,27365.00,87800,20240503,-44.65,35000,20241209,38.86,51200,-5.08,20250220,39850,21.96,20250203,87800,-44.65,20240503,35000,38.86,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,100842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48550,-1100,5,-2.22,950149300,19286,12.57,49800,51000,48450,64500,34800,49650,49266.27,7.89,0,-3144,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5370,4413.64,1.77,12,0.17,11.00,27365.00,87800,20240503,-44.70,35000,20241209,38.71,51200,-5.18,20250220,39850,21.83,20250203,87800,-44.70,20240503,35000,38.71,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250221,090845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49400,-250,5,-0.50,368587450,7425,4.84,49800,51000,48650,64500,34800,49650,49641.41,7.89,0,-1738,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5464,4490.91,1.81,12,0.07,11.00,27365.00,87800,20240503,-43.74,35000,20241209,41.14,51200,-3.52,20250220,39850,23.96,20250203,87800,-43.74,20240503,35000,41.14,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N
20250220,160839,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49650,1650,2,3.44,7632998850,152744,260.89,47800,51200,47800,62400,33600,48000,49972.52,7.92,0,12969,50200,49100,48350,47250,46500,48725,46875,55,14400,500,34560,50,1,11061429,5492,4513.64,1.81,12,1.38,11.00,27365.00,87800,20240503,-43.45,35000,20241209,41.86,51200,-3.03,20250220,39850,24.59,20250203,87800,-43.45,20240503,35000,41.86,20241209,1.42,N,131290,500,55 억,,875668,N,N,362,N,00,N
20250220,150841,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49250,1250,2,2.60,7365352700,147349,251.68,47800,51200,47800,62400,33600,48000,49985.77,7.92,0,13618,50200,49100,48350,47250,46500,48725,46875,55,14400,500,34560,50,1,11061429,5448,4477.27,1.80,12,1.33,11.00,27365.00,87800,20240503,-43.91,35000,20241209,40.71,51200,-3.81,20250220,39850,23.59,20250203,87800,-43.91,20240503,35000,40.71,20241209,1.42,N,131290,500,55 억,,875668,N,N,643,N,00,N
20250220,140841,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49500,1500,2,3.12,6738185000,134634,229.96,47800,51200,47800,62400,33600,48000,50048.17,7.92,0,9060,50200,49100,48350,47250,46500,48725,46875,55,14400,500,34560,50,1,11061429,5475,4500.00,1.81,12,1.22,11.00,27365.00,87800,20240503,-43.62,35000,20241209,41.43,51200,-3.32,20250220,39850,24.22,20250203,87800,-43.62,20240503,35000,41.43,20241209,1.42,N,131290,500,55 억,,875668,N,N,643,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 160842 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48700 -950 5 -1.91 2910576000 59760 38.95 49800 51000 48000 64500 34800 49650 48704.42 7.89 0 -12842 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5387 4427.27 1.78 12 0.54 11.00 27365.00 87800 20240503 -44.53 35000 20241209 39.14 51200 -4.88 20250220 39850 22.21 20250203 87800 -44.53 20240503 35000 39.14 20241209 1.46 N 131290 500 55 억 873242 N N 294 N 00 N
3 20250221 150845 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48900 -750 5 -1.51 2847315250 58462 38.11 49800 51000 48000 64500 34800 49650 48703.69 7.89 0 -12415 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5409 4445.45 1.79 12 0.53 11.00 27365.00 87800 20240503 -44.31 35000 20241209 39.71 51200 -4.49 20250220 39850 22.71 20250203 87800 -44.31 20240503 35000 39.71 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
4 20250221 140845 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48250 -1400 5 -2.82 2493566150 51181 33.36 49800 51000 48000 64500 34800 49650 48720.54 7.89 0 -13411 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5337 4386.36 1.76 12 0.46 11.00 27365.00 87800 20240503 -45.05 35000 20241209 37.86 51200 -5.76 20250220 39850 21.08 20250203 87800 -45.05 20240503 35000 37.86 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
5 20250221 130843 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48350 -1300 5 -2.62 2222798550 45564 29.70 49800 51000 48000 64500 34800 49650 48784.10 7.89 0 -11152 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5348 4395.45 1.77 12 0.41 11.00 27365.00 87800 20240503 -44.93 35000 20241209 38.14 51200 -5.57 20250220 39850 21.33 20250203 87800 -44.93 20240503 35000 38.14 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
6 20250221 120844 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48000 -1650 5 -3.32 2036856750 41732 27.20 49800 51000 48000 64500 34800 49650 48808.03 7.89 0 -9606 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5309 4363.64 1.75 12 0.38 11.00 27365.00 87800 20240503 -45.33 35000 20241209 37.14 51200 -6.25 20250220 39850 20.45 20250203 87800 -45.33 20240503 35000 37.14 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
7 20250221 110840 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48600 -1050 5 -2.11 1338225800 27291 17.79 49800 51000 48300 64500 34800 49650 49035.43 7.89 0 -6735 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5376 4418.18 1.78 12 0.25 11.00 27365.00 87800 20240503 -44.65 35000 20241209 38.86 51200 -5.08 20250220 39850 21.96 20250203 87800 -44.65 20240503 35000 38.86 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
8 20250221 100842 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48550 -1100 5 -2.22 950149300 19286 12.57 49800 51000 48450 64500 34800 49650 49266.27 7.89 0 -3144 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5370 4413.64 1.77 12 0.17 11.00 27365.00 87800 20240503 -44.70 35000 20241209 38.71 51200 -5.18 20250220 39850 21.83 20250203 87800 -44.70 20240503 35000 38.71 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
9 20250221 090845 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 49400 -250 5 -0.50 368587450 7425 4.84 49800 51000 48650 64500 34800 49650 49641.41 7.89 0 -1738 52950 51300 49550 47900 46150 52125 48725 55 14850 500 35740 50 1 11061429 5464 4490.91 1.81 12 0.07 11.00 27365.00 87800 20240503 -43.74 35000 20241209 41.14 51200 -3.52 20250220 39850 23.96 20250203 87800 -43.74 20240503 35000 41.14 20241209 1.46 N 131290 500 55 억 873242 N N 363 N 00 N
10 20250220 160839 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 49650 1650 2 3.44 7632998850 152744 260.89 47800 51200 47800 62400 33600 48000 49972.52 7.92 0 12969 50200 49100 48350 47250 46500 48725 46875 55 14400 500 34560 50 1 11061429 5492 4513.64 1.81 12 1.38 11.00 27365.00 87800 20240503 -43.45 35000 20241209 41.86 51200 -3.03 20250220 39850 24.59 20250203 87800 -43.45 20240503 35000 41.86 20241209 1.42 N 131290 500 55 억 875668 N N 362 N 00 N
11 20250220 150841 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 49250 1250 2 2.60 7365352700 147349 251.68 47800 51200 47800 62400 33600 48000 49985.77 7.92 0 13618 50200 49100 48350 47250 46500 48725 46875 55 14400 500 34560 50 1 11061429 5448 4477.27 1.80 12 1.33 11.00 27365.00 87800 20240503 -43.91 35000 20241209 40.71 51200 -3.81 20250220 39850 23.59 20250203 87800 -43.91 20240503 35000 40.71 20241209 1.42 N 131290 500 55 억 875668 N N 643 N 00 N
12 20250220 140841 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 49500 1500 2 3.12 6738185000 134634 229.96 47800 51200 47800 62400 33600 48000 50048.17 7.92 0 9060 50200 49100 48350 47250 46500 48725 46875 55 14400 500 34560 50 1 11061429 5475 4500.00 1.81 12 1.22 11.00 27365.00 87800 20240503 -43.62 35000 20241209 41.43 51200 -3.32 20250220 39850 24.22 20250203 87800 -43.62 20240503 35000 41.43 20241209 1.42 N 131290 500 55 억 875668 N N 643 N 00 N