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
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
20250221,160853,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216500,-500,5,-0.23,4266375000,19914,62.87,217000,219500,212000,282000,152000,217000,214239.07,34.08,0,-2937,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,15128,61.33,10.35,12,0.28,3530.00,20921.00,250000,20250122,-13.40,139100,20240423,55.64,250000,-13.40,20250122,208500,3.84,20250102,250000,-13.40,20250122,139100,55.64,20240423,0.57,N,140860,500,34 억,,2381235,N,N,452,N,00,N
20250221,150857,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-1000,5,-0.46,4044311000,18887,59.63,217000,219500,212000,282000,152000,217000,214132.00,34.08,0,-2941,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,15093,61.19,10.32,12,0.27,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,140856,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214500,-2500,5,-1.15,3389682000,15854,50.05,217000,219500,212000,282000,152000,217000,213806.11,34.08,0,-3517,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14988,60.76,10.25,12,0.23,3530.00,20921.00,250000,20250122,-14.20,139100,20240423,54.21,250000,-14.20,20250122,208500,2.88,20250102,250000,-14.20,20250122,139100,54.21,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,130855,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214500,-2500,5,-1.15,2925421500,13689,43.22,217000,219500,212000,282000,152000,217000,213706.00,34.08,0,-3651,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14988,60.76,10.25,12,0.20,3530.00,20921.00,250000,20250122,-14.20,139100,20240423,54.21,250000,-14.20,20250122,208500,2.88,20250102,250000,-14.20,20250122,139100,54.21,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,120856,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213500,-3500,5,-1.61,2482699000,11620,36.68,217000,219500,212000,282000,152000,217000,213657.40,34.08,0,-3946,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14918,60.48,10.21,12,0.17,3530.00,20921.00,250000,20250122,-14.60,139100,20240423,53.49,250000,-14.60,20250122,208500,2.40,20250102,250000,-14.60,20250122,139100,53.49,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,110852,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214500,-2500,5,-1.15,1910636000,8952,28.26,217000,219500,212000,282000,152000,217000,213431.19,34.08,0,-2990,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14988,60.76,10.25,12,0.13,3530.00,20921.00,250000,20250122,-14.20,139100,20240423,54.21,250000,-14.20,20250122,208500,2.88,20250102,250000,-14.20,20250122,139100,54.21,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,100853,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212500,-4500,5,-2.07,1292405000,6049,19.10,217000,219500,212000,282000,152000,217000,213655.98,34.08,0,-2195,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14849,60.20,10.16,12,0.09,3530.00,20921.00,250000,20250122,-15.00,139100,20240423,52.77,250000,-15.00,20250122,208500,1.92,20250102,250000,-15.00,20250122,139100,52.77,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250221,090856,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-1000,5,-0.46,207105000,959,3.03,217000,219500,215000,282000,152000,217000,215959.33,34.08,0,-509,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,15093,61.19,10.32,12,0.01,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N
20250220,160850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,217000,-2000,5,-0.91,6884727500,31633,64.95,215500,222500,211500,284500,153500,219000,217644.31,34.15,0,-12187,230333,224666,220833,215166,211333,223750,214250,35,65500,500,162060,500,1,6987577,15163,61.47,10.37,12,0.45,3530.00,20921.00,250000,20250122,-13.20,139100,20240423,56.00,250000,-13.20,20250122,208500,4.08,20250102,250000,-13.20,20250122,139100,56.00,20240423,0.54,N,140860,500,34 억,,2386539,N,N,650,N,00,N
20250220,150852,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,217000,-2000,5,-0.91,6389601000,29352,60.27,215500,222500,211500,284500,153500,219000,217688.78,34.15,0,-12002,230333,224666,220833,215166,211333,223750,214250,35,65500,500,162060,500,1,6987577,15163,61.47,10.37,12,0.42,3530.00,20921.00,250000,20250122,-13.20,139100,20240423,56.00,250000,-13.20,20250122,208500,4.08,20250102,250000,-13.20,20250122,139100,56.00,20240423,0.54,N,140860,500,34 억,,2386539,N,N,1629,N,00,N
20250220,140852,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,218000,-1000,5,-0.46,5289225000,24281,49.86,215500,222500,211500,284500,153500,219000,217833.90,34.15,0,-11212,230333,224666,220833,215166,211333,223750,214250,35,65500,500,162060,500,1,6987577,15233,61.76,10.42,12,0.35,3530.00,20921.00,250000,20250122,-12.80,139100,20240423,56.72,250000,-12.80,20250122,208500,4.56,20250102,250000,-12.80,20250122,139100,56.72,20240423,0.54,N,140860,500,34 억,,2386539,N,N,1629,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 160853 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 216500 -500 5 -0.23 4266375000 19914 62.87 217000 219500 212000 282000 152000 217000 214239.07 34.08 0 -2937 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 15128 61.33 10.35 12 0.28 3530.00 20921.00 250000 20250122 -13.40 139100 20240423 55.64 250000 -13.40 20250122 208500 3.84 20250102 250000 -13.40 20250122 139100 55.64 20240423 0.57 N 140860 500 34 억 2381235 N N 452 N 00 N
3 20250221 150857 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 216000 -1000 5 -0.46 4044311000 18887 59.63 217000 219500 212000 282000 152000 217000 214132.00 34.08 0 -2941 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 15093 61.19 10.32 12 0.27 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 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
4 20250221 140856 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214500 -2500 5 -1.15 3389682000 15854 50.05 217000 219500 212000 282000 152000 217000 213806.11 34.08 0 -3517 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 14988 60.76 10.25 12 0.23 3530.00 20921.00 250000 20250122 -14.20 139100 20240423 54.21 250000 -14.20 20250122 208500 2.88 20250102 250000 -14.20 20250122 139100 54.21 20240423 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
5 20250221 130855 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214500 -2500 5 -1.15 2925421500 13689 43.22 217000 219500 212000 282000 152000 217000 213706.00 34.08 0 -3651 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 14988 60.76 10.25 12 0.20 3530.00 20921.00 250000 20250122 -14.20 139100 20240423 54.21 250000 -14.20 20250122 208500 2.88 20250102 250000 -14.20 20250122 139100 54.21 20240423 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
6 20250221 120856 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 213500 -3500 5 -1.61 2482699000 11620 36.68 217000 219500 212000 282000 152000 217000 213657.40 34.08 0 -3946 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 14918 60.48 10.21 12 0.17 3530.00 20921.00 250000 20250122 -14.60 139100 20240423 53.49 250000 -14.60 20250122 208500 2.40 20250102 250000 -14.60 20250122 139100 53.49 20240423 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
7 20250221 110852 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214500 -2500 5 -1.15 1910636000 8952 28.26 217000 219500 212000 282000 152000 217000 213431.19 34.08 0 -2990 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 14988 60.76 10.25 12 0.13 3530.00 20921.00 250000 20250122 -14.20 139100 20240423 54.21 250000 -14.20 20250122 208500 2.88 20250102 250000 -14.20 20250122 139100 54.21 20240423 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
8 20250221 100853 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 212500 -4500 5 -2.07 1292405000 6049 19.10 217000 219500 212000 282000 152000 217000 213655.98 34.08 0 -2195 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 14849 60.20 10.16 12 0.09 3530.00 20921.00 250000 20250122 -15.00 139100 20240423 52.77 250000 -15.00 20250122 208500 1.92 20250102 250000 -15.00 20250122 139100 52.77 20240423 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
9 20250221 090856 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 216000 -1000 5 -0.46 207105000 959 3.03 217000 219500 215000 282000 152000 217000 215959.33 34.08 0 -509 228000 222500 217000 211500 206000 225250 214250 35 65000 500 160580 500 1 6987577 15093 61.19 10.32 12 0.01 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 0.57 N 140860 500 34 억 2381235 N N 651 N 00 N
10 20250220 160850 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 217000 -2000 5 -0.91 6884727500 31633 64.95 215500 222500 211500 284500 153500 219000 217644.31 34.15 0 -12187 230333 224666 220833 215166 211333 223750 214250 35 65500 500 162060 500 1 6987577 15163 61.47 10.37 12 0.45 3530.00 20921.00 250000 20250122 -13.20 139100 20240423 56.00 250000 -13.20 20250122 208500 4.08 20250102 250000 -13.20 20250122 139100 56.00 20240423 0.54 N 140860 500 34 억 2386539 N N 650 N 00 N
11 20250220 150852 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 217000 -2000 5 -0.91 6389601000 29352 60.27 215500 222500 211500 284500 153500 219000 217688.78 34.15 0 -12002 230333 224666 220833 215166 211333 223750 214250 35 65500 500 162060 500 1 6987577 15163 61.47 10.37 12 0.42 3530.00 20921.00 250000 20250122 -13.20 139100 20240423 56.00 250000 -13.20 20250122 208500 4.08 20250102 250000 -13.20 20250122 139100 56.00 20240423 0.54 N 140860 500 34 억 2386539 N N 1629 N 00 N
12 20250220 140852 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 218000 -1000 5 -0.46 5289225000 24281 49.86 215500 222500 211500 284500 153500 219000 217833.90 34.15 0 -11212 230333 224666 220833 215166 211333 223750 214250 35 65500 500 162060 500 1 6987577 15233 61.76 10.42 12 0.35 3530.00 20921.00 250000 20250122 -12.80 139100 20240423 56.72 250000 -12.80 20250122 208500 4.56 20250102 250000 -12.80 20250122 139100 56.72 20240423 0.54 N 140860 500 34 억 2386539 N N 1629 N 00 N