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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16600,-320,5,-1.89,2416619990,145782,204.05,16800,16920,16470,21950,11850,16920,16576.90,25.67,0,-60184,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4588,122.96,1.61,12,0.53,135.00,10341.00,23750,20240221,-30.11,14520,20240909,14.33,19300,-13.99,20250205,14880,11.56,20250102,23750,-30.11,20240221,14520,14.33,20240909,3.65,N,099190,500,138 억,,7094589,N,N,237,N,00,N
20250219,150746,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16560,-360,5,-2.13,2353807760,141996,198.75,16800,16920,16470,21950,11850,16920,16576.58,25.67,0,-57863,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4577,122.67,1.60,12,0.51,135.00,10341.00,23750,20240221,-30.27,14520,20240909,14.05,19300,-14.20,20250205,14880,11.29,20250102,23750,-30.27,20240221,14520,14.05,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,140742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16590,-330,5,-1.95,2195997700,132475,185.42,16800,16920,16470,21950,11850,16920,16576.70,25.67,0,-52976,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4586,122.89,1.60,12,0.48,135.00,10341.00,23750,20240221,-30.15,14520,20240909,14.26,19300,-14.04,20250205,14880,11.49,20250102,23750,-30.15,20240221,14520,14.26,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,130743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16570,-350,5,-2.07,1966944520,118642,166.06,16800,16920,16470,21950,11850,16920,16578.82,25.67,0,-45395,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4580,122.74,1.60,12,0.43,135.00,10341.00,23750,20240221,-30.23,14520,20240909,14.12,19300,-14.15,20250205,14880,11.36,20250102,23750,-30.23,20240221,14520,14.12,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,120742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16640,-280,5,-1.65,1763723830,106406,148.93,16800,16920,16470,21950,11850,16920,16575.42,25.67,0,-37591,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4600,123.26,1.61,12,0.38,135.00,10341.00,23750,20240221,-29.94,14520,20240909,14.60,19300,-13.78,20250205,14880,11.83,20250102,23750,-29.94,20240221,14520,14.60,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,110743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16580,-340,5,-2.01,1658884950,100101,140.11,16800,16920,16470,21950,11850,16920,16572.11,25.67,0,-35490,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4583,122.81,1.60,12,0.36,135.00,10341.00,23750,20240221,-30.19,14520,20240909,14.19,19300,-14.09,20250205,14880,11.42,20250102,23750,-30.19,20240221,14520,14.19,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,100743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16630,-290,5,-1.71,1469984280,88718,124.17,16800,16920,16470,21950,11850,16920,16569.18,25.67,0,-36209,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4597,123.19,1.61,12,0.32,135.00,10341.00,23750,20240221,-29.98,14520,20240909,14.53,19300,-13.83,20250205,14880,11.76,20250102,23750,-29.98,20240221,14520,14.53,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250219,090745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16580,-340,5,-2.01,396963740,23871,33.41,16800,16920,16500,21950,11850,16920,16629.54,25.67,0,-12492,17340,17130,16970,16760,16600,17050,16680,138,5030,500,12180,10,1,27641273,4583,122.81,1.60,12,0.09,135.00,10341.00,23750,20240221,-30.19,14520,20240909,14.19,19300,-14.09,20250205,14880,11.42,20250102,23750,-30.19,20240221,14520,14.19,20240909,3.65,N,099190,500,138 억,,7094589,N,N,226,N,00,N
20250218,160741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16920,-160,5,-0.94,1194904830,70769,115.16,17090,17180,16810,22200,11960,17080,16884.53,25.67,0,-4586,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4677,125.33,1.64,12,0.26,135.00,10341.00,24150,20240205,-29.94,14520,20240909,16.53,19300,-12.33,20250205,14880,13.71,20250102,23750,-28.76,20240221,14520,16.53,20240909,3.61,N,099190,500,138 억,,7096167,N,N,226,N,00,N
20250218,150742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16870,-210,5,-1.23,1110673880,65779,107.04,17090,17180,16810,22200,11960,17080,16884.93,25.67,0,-3066,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4663,124.96,1.63,12,0.24,135.00,10341.00,24150,20240205,-30.14,14520,20240909,16.18,19300,-12.59,20250205,14880,13.37,20250102,23750,-28.97,20240221,14520,16.18,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,140743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16860,-220,5,-1.29,1031258950,61076,99.38,17090,17180,16810,22200,11960,17080,16884.84,25.67,0,-2849,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4660,124.89,1.63,12,0.22,135.00,10341.00,24150,20240205,-30.19,14520,20240909,16.12,19300,-12.64,20250205,14880,13.31,20250102,23750,-29.01,20240221,14520,16.12,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,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 20250219 160744 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16600 -320 5 -1.89 2416619990 145782 204.05 16800 16920 16470 21950 11850 16920 16576.90 25.67 0 -60184 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4588 122.96 1.61 12 0.53 135.00 10341.00 23750 20240221 -30.11 14520 20240909 14.33 19300 -13.99 20250205 14880 11.56 20250102 23750 -30.11 20240221 14520 14.33 20240909 3.65 N 099190 500 138 억 7094589 N N 237 N 00 N
3 20250219 150746 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16560 -360 5 -2.13 2353807760 141996 198.75 16800 16920 16470 21950 11850 16920 16576.58 25.67 0 -57863 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4577 122.67 1.60 12 0.51 135.00 10341.00 23750 20240221 -30.27 14520 20240909 14.05 19300 -14.20 20250205 14880 11.29 20250102 23750 -30.27 20240221 14520 14.05 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
4 20250219 140742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16590 -330 5 -1.95 2195997700 132475 185.42 16800 16920 16470 21950 11850 16920 16576.70 25.67 0 -52976 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4586 122.89 1.60 12 0.48 135.00 10341.00 23750 20240221 -30.15 14520 20240909 14.26 19300 -14.04 20250205 14880 11.49 20250102 23750 -30.15 20240221 14520 14.26 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
5 20250219 130743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16570 -350 5 -2.07 1966944520 118642 166.06 16800 16920 16470 21950 11850 16920 16578.82 25.67 0 -45395 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4580 122.74 1.60 12 0.43 135.00 10341.00 23750 20240221 -30.23 14520 20240909 14.12 19300 -14.15 20250205 14880 11.36 20250102 23750 -30.23 20240221 14520 14.12 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
6 20250219 120742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16640 -280 5 -1.65 1763723830 106406 148.93 16800 16920 16470 21950 11850 16920 16575.42 25.67 0 -37591 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4600 123.26 1.61 12 0.38 135.00 10341.00 23750 20240221 -29.94 14520 20240909 14.60 19300 -13.78 20250205 14880 11.83 20250102 23750 -29.94 20240221 14520 14.60 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
7 20250219 110743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16580 -340 5 -2.01 1658884950 100101 140.11 16800 16920 16470 21950 11850 16920 16572.11 25.67 0 -35490 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4583 122.81 1.60 12 0.36 135.00 10341.00 23750 20240221 -30.19 14520 20240909 14.19 19300 -14.09 20250205 14880 11.42 20250102 23750 -30.19 20240221 14520 14.19 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
8 20250219 100743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16630 -290 5 -1.71 1469984280 88718 124.17 16800 16920 16470 21950 11850 16920 16569.18 25.67 0 -36209 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4597 123.19 1.61 12 0.32 135.00 10341.00 23750 20240221 -29.98 14520 20240909 14.53 19300 -13.83 20250205 14880 11.76 20250102 23750 -29.98 20240221 14520 14.53 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
9 20250219 090745 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16580 -340 5 -2.01 396963740 23871 33.41 16800 16920 16500 21950 11850 16920 16629.54 25.67 0 -12492 17340 17130 16970 16760 16600 17050 16680 138 5030 500 12180 10 1 27641273 4583 122.81 1.60 12 0.09 135.00 10341.00 23750 20240221 -30.19 14520 20240909 14.19 19300 -14.09 20250205 14880 11.42 20250102 23750 -30.19 20240221 14520 14.19 20240909 3.65 N 099190 500 138 억 7094589 N N 226 N 00 N
10 20250218 160741 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16920 -160 5 -0.94 1194904830 70769 115.16 17090 17180 16810 22200 11960 17080 16884.53 25.67 0 -4586 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4677 125.33 1.64 12 0.26 135.00 10341.00 24150 20240205 -29.94 14520 20240909 16.53 19300 -12.33 20250205 14880 13.71 20250102 23750 -28.76 20240221 14520 16.53 20240909 3.61 N 099190 500 138 억 7096167 N N 226 N 00 N
11 20250218 150742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16870 -210 5 -1.23 1110673880 65779 107.04 17090 17180 16810 22200 11960 17080 16884.93 25.67 0 -3066 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4663 124.96 1.63 12 0.24 135.00 10341.00 24150 20240205 -30.14 14520 20240909 16.18 19300 -12.59 20250205 14880 13.37 20250102 23750 -28.97 20240221 14520 16.18 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
12 20250218 140743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16860 -220 5 -1.29 1031258950 61076 99.38 17090 17180 16810 22200 11960 17080 16884.84 25.67 0 -2849 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4660 124.89 1.63 12 0.22 135.00 10341.00 24150 20240205 -30.19 14520 20240909 16.12 19300 -12.64 20250205 14880 13.31 20250102 23750 -29.01 20240221 14520 16.12 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N