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
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
20250221,160954,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,3200,2,5.76,28609875100,489498,215.26,56600,59700,56200,72200,39000,55600,58447.48,74.23,0,80993,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38517,51.31,12.55,12,0.75,1146.00,4685.00,62900,20241021,-6.52,28050,20240214,109.63,59700,-1.51,20250221,47100,24.84,20250102,62900,-6.52,20241021,31000,89.68,20240227,0.33,N,214150,100,66 억,,48623561,N,N,414,N,00,N
20250221,150958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58700,3100,2,5.58,27539391400,471251,207.23,56600,59700,56200,72200,39000,55600,58439.03,74.23,0,75816,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38452,51.22,12.53,12,0.72,1146.00,4685.00,62900,20241021,-6.68,28050,20240214,109.27,59700,-1.68,20250221,47100,24.63,20250102,62900,-6.68,20241021,31000,89.35,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,140958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58400,2800,2,5.04,24777377500,424233,186.56,56600,59700,56200,72200,39000,55600,58405.25,74.23,0,77625,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38255,50.96,12.47,12,0.65,1146.00,4685.00,62900,20241021,-7.15,28050,20240214,108.20,59700,-2.18,20250221,47100,23.99,20250102,62900,-7.15,20241021,31000,88.39,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,130957,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58400,2800,2,5.04,22986180300,393552,173.06,56600,59700,56200,72200,39000,55600,58407.12,74.23,0,72560,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38255,50.96,12.47,12,0.60,1146.00,4685.00,62900,20241021,-7.15,28050,20240214,108.20,59700,-2.18,20250221,47100,23.99,20250102,62900,-7.15,20241021,31000,88.39,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,120958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59300,3700,2,6.65,21516470700,368530,162.06,56600,59700,56200,72200,39000,55600,58384.74,74.23,0,72385,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38845,51.75,12.66,12,0.56,1146.00,4685.00,62900,20241021,-5.72,28050,20240214,111.41,59700,-0.67,20250221,47100,25.90,20250102,62900,-5.72,20241021,31000,91.29,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,110953,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59100,3500,2,6.29,18102577100,310953,136.74,56600,59700,56200,72200,39000,55600,58216.62,74.23,0,56806,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38714,51.57,12.61,12,0.47,1146.00,4685.00,62900,20241021,-6.04,28050,20240214,110.70,59700,-1.01,20250221,47100,25.48,20250102,62900,-6.04,20241021,31000,90.65,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,100955,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57400,1800,2,3.24,6314278900,110629,48.65,56600,57800,56200,72200,39000,55600,57076.44,74.23,0,-1301,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,37600,50.09,12.25,12,0.17,1146.00,4685.00,62900,20241021,-8.74,28050,20240214,104.63,58000,-1.03,20250218,47100,21.87,20250102,62900,-8.74,20241021,31000,85.16,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250221,090958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57100,1500,2,2.70,1406333800,24737,10.88,56600,57200,56200,72200,39000,55600,56852.49,74.23,0,2186,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,37404,49.83,12.19,12,0.04,1146.00,4685.00,62900,20241021,-9.22,28050,20240214,103.57,58000,-1.55,20250218,47100,21.23,20250102,62900,-9.22,20241021,31000,84.19,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N
20250220,160951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55600,-200,5,-0.36,12722449000,226921,117.91,56100,57200,55200,72500,39100,55800,56066.07,74.19,0,-21129,57466,56632,56066,55232,54666,56350,54950,66,16700,100,41290,100,1,65505659,36421,48.52,11.87,12,0.35,1146.00,4685.00,62900,20241021,-11.61,28050,20240214,98.22,58000,-4.14,20250218,47100,18.05,20250102,62900,-11.61,20241021,31000,79.35,20240227,0.35,N,214150,100,66 억,,48600959,N,N,667,N,00,N
20250220,150954,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55600,-200,5,-0.36,12037410900,214605,111.51,56100,57200,55200,72500,39100,55800,56091.01,74.19,0,-23981,57466,56632,56066,55232,54666,56350,54950,66,16700,100,41290,100,1,65505659,36421,48.52,11.87,12,0.33,1146.00,4685.00,62900,20241021,-11.61,28050,20240214,98.22,58000,-4.14,20250218,47100,18.05,20250102,62900,-11.61,20241021,31000,79.35,20240227,0.35,N,214150,100,66 억,,48600959,N,N,1819,N,00,N
20250220,140954,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55800,0,3,0.00,10479066800,186529,96.93,56100,57200,55200,72500,39100,55800,56179.29,74.19,0,-25218,57466,56632,56066,55232,54666,56350,54950,66,16700,100,41290,100,1,65505659,36552,48.69,11.91,12,0.28,1146.00,4685.00,62900,20241021,-11.29,28050,20240214,98.93,58000,-3.79,20250218,47100,18.47,20250102,62900,-11.29,20241021,31000,80.00,20240227,0.35,N,214150,100,66 억,,48600959,N,N,1819,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 160954 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58800 3200 2 5.76 28609875100 489498 215.26 56600 59700 56200 72200 39000 55600 58447.48 74.23 0 80993 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38517 51.31 12.55 12 0.75 1146.00 4685.00 62900 20241021 -6.52 28050 20240214 109.63 59700 -1.51 20250221 47100 24.84 20250102 62900 -6.52 20241021 31000 89.68 20240227 0.33 N 214150 100 66 억 48623561 N N 414 N 00 N
3 20250221 150958 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58700 3100 2 5.58 27539391400 471251 207.23 56600 59700 56200 72200 39000 55600 58439.03 74.23 0 75816 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38452 51.22 12.53 12 0.72 1146.00 4685.00 62900 20241021 -6.68 28050 20240214 109.27 59700 -1.68 20250221 47100 24.63 20250102 62900 -6.68 20241021 31000 89.35 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
4 20250221 140958 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58400 2800 2 5.04 24777377500 424233 186.56 56600 59700 56200 72200 39000 55600 58405.25 74.23 0 77625 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38255 50.96 12.47 12 0.65 1146.00 4685.00 62900 20241021 -7.15 28050 20240214 108.20 59700 -2.18 20250221 47100 23.99 20250102 62900 -7.15 20241021 31000 88.39 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
5 20250221 130957 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58400 2800 2 5.04 22986180300 393552 173.06 56600 59700 56200 72200 39000 55600 58407.12 74.23 0 72560 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38255 50.96 12.47 12 0.60 1146.00 4685.00 62900 20241021 -7.15 28050 20240214 108.20 59700 -2.18 20250221 47100 23.99 20250102 62900 -7.15 20241021 31000 88.39 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
6 20250221 120958 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59300 3700 2 6.65 21516470700 368530 162.06 56600 59700 56200 72200 39000 55600 58384.74 74.23 0 72385 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38845 51.75 12.66 12 0.56 1146.00 4685.00 62900 20241021 -5.72 28050 20240214 111.41 59700 -0.67 20250221 47100 25.90 20250102 62900 -5.72 20241021 31000 91.29 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
7 20250221 110953 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59100 3500 2 6.29 18102577100 310953 136.74 56600 59700 56200 72200 39000 55600 58216.62 74.23 0 56806 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 38714 51.57 12.61 12 0.47 1146.00 4685.00 62900 20241021 -6.04 28050 20240214 110.70 59700 -1.01 20250221 47100 25.48 20250102 62900 -6.04 20241021 31000 90.65 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
8 20250221 100955 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57400 1800 2 3.24 6314278900 110629 48.65 56600 57800 56200 72200 39000 55600 57076.44 74.23 0 -1301 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 37600 50.09 12.25 12 0.17 1146.00 4685.00 62900 20241021 -8.74 28050 20240214 104.63 58000 -1.03 20250218 47100 21.87 20250102 62900 -8.74 20241021 31000 85.16 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
9 20250221 090958 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57100 1500 2 2.70 1406333800 24737 10.88 56600 57200 56200 72200 39000 55600 56852.49 74.23 0 2186 58000 56800 56000 54800 54000 56400 54400 66 16600 100 41140 100 1 65505659 37404 49.83 12.19 12 0.04 1146.00 4685.00 62900 20241021 -9.22 28050 20240214 103.57 58000 -1.55 20250218 47100 21.23 20250102 62900 -9.22 20241021 31000 84.19 20240227 0.33 N 214150 100 66 억 48623561 N N 667 N 00 N
10 20250220 160951 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55600 -200 5 -0.36 12722449000 226921 117.91 56100 57200 55200 72500 39100 55800 56066.07 74.19 0 -21129 57466 56632 56066 55232 54666 56350 54950 66 16700 100 41290 100 1 65505659 36421 48.52 11.87 12 0.35 1146.00 4685.00 62900 20241021 -11.61 28050 20240214 98.22 58000 -4.14 20250218 47100 18.05 20250102 62900 -11.61 20241021 31000 79.35 20240227 0.35 N 214150 100 66 억 48600959 N N 667 N 00 N
11 20250220 150954 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55600 -200 5 -0.36 12037410900 214605 111.51 56100 57200 55200 72500 39100 55800 56091.01 74.19 0 -23981 57466 56632 56066 55232 54666 56350 54950 66 16700 100 41290 100 1 65505659 36421 48.52 11.87 12 0.33 1146.00 4685.00 62900 20241021 -11.61 28050 20240214 98.22 58000 -4.14 20250218 47100 18.05 20250102 62900 -11.61 20241021 31000 79.35 20240227 0.35 N 214150 100 66 억 48600959 N N 1819 N 00 N
12 20250220 140954 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55800 0 3 0.00 10479066800 186529 96.93 56100 57200 55200 72500 39100 55800 56179.29 74.19 0 -25218 57466 56632 56066 55232 54666 56350 54950 66 16700 100 41290 100 1 65505659 36552 48.69 11.91 12 0.28 1146.00 4685.00 62900 20241021 -11.29 28050 20240214 98.93 58000 -3.79 20250218 47100 18.47 20250102 62900 -11.29 20241021 31000 80.00 20240227 0.35 N 214150 100 66 억 48600959 N N 1819 N 00 N