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
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
20250219,160836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48000,600,2,1.27,2830390250,58516,174.57,48200,49450,47600,61600,33200,47400,48371.19,7.90,0,6666,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5309,4363.64,1.75,12,0.53,11.00,27365.00,87800,20240503,-45.33,35000,20241209,37.14,49450,-2.93,20250219,39850,20.45,20250203,87800,-45.33,20240503,35000,37.14,20241209,1.38,N,131290,500,55 억,,874384,N,N,584,N,00,N
20250219,150838,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48150,750,2,1.58,2712242000,56057,167.23,48200,49450,47600,61600,33200,47400,48384.28,7.90,0,6112,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5326,4377.27,1.76,12,0.51,11.00,27365.00,87800,20240503,-45.16,35000,20241209,37.57,49450,-2.63,20250219,39850,20.83,20250203,87800,-45.16,20240503,35000,37.57,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,140835,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47750,350,2,0.74,2287199200,47168,140.71,48200,49450,47650,61600,33200,47400,48491.32,7.90,0,1308,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5282,4340.91,1.74,12,0.43,11.00,27365.00,87800,20240503,-45.62,35000,20241209,36.43,49450,-3.44,20250219,39850,19.82,20250203,87800,-45.62,20240503,35000,36.43,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,130836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48150,750,2,1.58,1760993900,36193,107.97,48200,49450,47850,61600,33200,47400,48656.90,7.90,0,5930,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5326,4377.27,1.76,12,0.33,11.00,27365.00,87800,20240503,-45.16,35000,20241209,37.57,49450,-2.63,20250219,39850,20.83,20250203,87800,-45.16,20240503,35000,37.57,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,120834,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48200,800,2,1.69,1680919750,34534,103.02,48200,49450,47850,61600,33200,47400,48675.67,7.90,0,6714,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5332,4381.82,1.76,12,0.31,11.00,27365.00,87800,20240503,-45.10,35000,20241209,37.71,49450,-2.53,20250219,39850,20.95,20250203,87800,-45.10,20240503,35000,37.71,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,110836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48000,600,2,1.27,1556173750,31946,95.30,48200,49450,47850,61600,33200,47400,48714.11,7.90,0,6497,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5309,4363.64,1.75,12,0.29,11.00,27365.00,87800,20240503,-45.33,35000,20241209,37.14,49450,-2.93,20250219,39850,20.45,20250203,87800,-45.33,20240503,35000,37.14,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,100836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48700,1300,2,2.74,1172753900,23990,71.57,48200,49450,47950,61600,33200,47400,48887.35,7.90,0,2917,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5387,4427.27,1.78,12,0.22,11.00,27365.00,87800,20240503,-44.53,35000,20241209,39.14,49450,-1.52,20250219,39850,22.21,20250203,87800,-44.53,20240503,35000,39.14,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250219,090837,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49300,1900,2,4.01,362605800,7431,22.17,48200,49450,47950,61600,33200,47400,48803.16,7.90,0,2952,49266,48332,47516,46582,45766,47925,46175,55,14200,500,34120,50,1,11061429,5453,4481.82,1.80,12,0.07,11.00,27365.00,87800,20240503,-43.85,35000,20241209,40.86,49450,-0.30,20250219,39850,23.71,20250203,87800,-43.85,20240503,35000,40.86,20241209,1.38,N,131290,500,55 억,,874384,N,N,286,N,00,N
20250218,160834,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47400,-650,5,-1.35,1577147750,33336,30.89,48250,48450,46700,62400,33650,48050,47310.49,7.94,0,-9994,50883,49466,47783,46366,44683,50175,47075,55,14350,500,34590,50,1,11061429,5243,4309.09,1.73,12,0.30,11.00,27365.00,87800,20240503,-46.01,35000,20241209,35.43,49200,-3.66,20250217,39850,18.95,20250203,87800,-46.01,20240503,35000,35.43,20241209,1.41,N,131290,500,55 억,,877903,N,N,282,N,00,N
20250218,150835,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47550,-500,5,-1.04,1511280800,31949,29.60,48250,48450,46700,62400,33650,48050,47302.91,7.94,0,-9857,50883,49466,47783,46366,44683,50175,47075,55,14350,500,34590,50,1,11061429,5260,4322.73,1.74,12,0.29,11.00,27365.00,87800,20240503,-45.84,35000,20241209,35.86,49200,-3.35,20250217,39850,19.32,20250203,87800,-45.84,20240503,35000,35.86,20241209,1.41,N,131290,500,55 억,,877903,N,N,448,N,00,N
20250218,140836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47550,-500,5,-1.04,1267802700,26820,24.85,48250,48450,46700,62400,33650,48050,47270.79,7.94,0,-8330,50883,49466,47783,46366,44683,50175,47075,55,14350,500,34590,50,1,11061429,5260,4322.73,1.74,12,0.24,11.00,27365.00,87800,20240503,-45.84,35000,20241209,35.86,49200,-3.35,20250217,39850,19.32,20250203,87800,-45.84,20240503,35000,35.86,20241209,1.41,N,131290,500,55 억,,877903,N,N,448,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 160836 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48000 600 2 1.27 2830390250 58516 174.57 48200 49450 47600 61600 33200 47400 48371.19 7.90 0 6666 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5309 4363.64 1.75 12 0.53 11.00 27365.00 87800 20240503 -45.33 35000 20241209 37.14 49450 -2.93 20250219 39850 20.45 20250203 87800 -45.33 20240503 35000 37.14 20241209 1.38 N 131290 500 55 억 874384 N N 584 N 00 N
3 20250219 150838 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48150 750 2 1.58 2712242000 56057 167.23 48200 49450 47600 61600 33200 47400 48384.28 7.90 0 6112 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5326 4377.27 1.76 12 0.51 11.00 27365.00 87800 20240503 -45.16 35000 20241209 37.57 49450 -2.63 20250219 39850 20.83 20250203 87800 -45.16 20240503 35000 37.57 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
4 20250219 140835 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 47750 350 2 0.74 2287199200 47168 140.71 48200 49450 47650 61600 33200 47400 48491.32 7.90 0 1308 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5282 4340.91 1.74 12 0.43 11.00 27365.00 87800 20240503 -45.62 35000 20241209 36.43 49450 -3.44 20250219 39850 19.82 20250203 87800 -45.62 20240503 35000 36.43 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
5 20250219 130836 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48150 750 2 1.58 1760993900 36193 107.97 48200 49450 47850 61600 33200 47400 48656.90 7.90 0 5930 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5326 4377.27 1.76 12 0.33 11.00 27365.00 87800 20240503 -45.16 35000 20241209 37.57 49450 -2.63 20250219 39850 20.83 20250203 87800 -45.16 20240503 35000 37.57 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
6 20250219 120834 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48200 800 2 1.69 1680919750 34534 103.02 48200 49450 47850 61600 33200 47400 48675.67 7.90 0 6714 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5332 4381.82 1.76 12 0.31 11.00 27365.00 87800 20240503 -45.10 35000 20241209 37.71 49450 -2.53 20250219 39850 20.95 20250203 87800 -45.10 20240503 35000 37.71 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
7 20250219 110836 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48000 600 2 1.27 1556173750 31946 95.30 48200 49450 47850 61600 33200 47400 48714.11 7.90 0 6497 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5309 4363.64 1.75 12 0.29 11.00 27365.00 87800 20240503 -45.33 35000 20241209 37.14 49450 -2.93 20250219 39850 20.45 20250203 87800 -45.33 20240503 35000 37.14 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
8 20250219 100836 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 48700 1300 2 2.74 1172753900 23990 71.57 48200 49450 47950 61600 33200 47400 48887.35 7.90 0 2917 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5387 4427.27 1.78 12 0.22 11.00 27365.00 87800 20240503 -44.53 35000 20241209 39.14 49450 -1.52 20250219 39850 22.21 20250203 87800 -44.53 20240503 35000 39.14 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
9 20250219 090837 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 49300 1900 2 4.01 362605800 7431 22.17 48200 49450 47950 61600 33200 47400 48803.16 7.90 0 2952 49266 48332 47516 46582 45766 47925 46175 55 14200 500 34120 50 1 11061429 5453 4481.82 1.80 12 0.07 11.00 27365.00 87800 20240503 -43.85 35000 20241209 40.86 49450 -0.30 20250219 39850 23.71 20250203 87800 -43.85 20240503 35000 40.86 20241209 1.38 N 131290 500 55 억 874384 N N 286 N 00 N
10 20250218 160834 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 47400 -650 5 -1.35 1577147750 33336 30.89 48250 48450 46700 62400 33650 48050 47310.49 7.94 0 -9994 50883 49466 47783 46366 44683 50175 47075 55 14350 500 34590 50 1 11061429 5243 4309.09 1.73 12 0.30 11.00 27365.00 87800 20240503 -46.01 35000 20241209 35.43 49200 -3.66 20250217 39850 18.95 20250203 87800 -46.01 20240503 35000 35.43 20241209 1.41 N 131290 500 55 억 877903 N N 282 N 00 N
11 20250218 150835 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 47550 -500 5 -1.04 1511280800 31949 29.60 48250 48450 46700 62400 33650 48050 47302.91 7.94 0 -9857 50883 49466 47783 46366 44683 50175 47075 55 14350 500 34590 50 1 11061429 5260 4322.73 1.74 12 0.29 11.00 27365.00 87800 20240503 -45.84 35000 20241209 35.86 49200 -3.35 20250217 39850 19.32 20250203 87800 -45.84 20240503 35000 35.86 20241209 1.41 N 131290 500 55 억 877903 N N 448 N 00 N
12 20250218 140836 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 47550 -500 5 -1.04 1267802700 26820 24.85 48250 48450 46700 62400 33650 48050 47270.79 7.94 0 -8330 50883 49466 47783 46366 44683 50175 47075 55 14350 500 34590 50 1 11061429 5260 4322.73 1.74 12 0.24 11.00 27365.00 87800 20240503 -45.84 35000 20241209 35.86 49200 -3.35 20250217 39850 19.32 20250203 87800 -45.84 20240503 35000 35.86 20241209 1.41 N 131290 500 55 억 877903 N N 448 N 00 N