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
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
20250219,160847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,219000,4000,2,1.86,10701811500,48492,103.48,219000,226500,217000,279500,150500,215000,220694.11,34.09,0,2678,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15303,62.04,10.47,12,0.69,3530.00,20921.00,250000,20250122,-12.40,139100,20240423,57.44,250000,-12.40,20250122,208500,5.04,20250102,250000,-12.40,20250122,139100,57.44,20240423,0.51,N,140860,500,34 억,,2382000,N,N,1629,N,00,N
20250219,150850,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,218500,3500,2,1.63,10355571000,46910,100.10,219000,226500,217000,279500,150500,215000,220755.25,34.09,0,3108,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15268,61.90,10.44,12,0.67,3530.00,20921.00,250000,20250122,-12.60,139100,20240423,57.08,250000,-12.60,20250122,208500,4.80,20250102,250000,-12.60,20250122,139100,57.08,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,140846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,218500,3500,2,1.63,9329116500,42199,90.05,219000,226500,217500,279500,150500,215000,221075.79,34.09,0,1972,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15268,61.90,10.44,12,0.60,3530.00,20921.00,250000,20250122,-12.60,139100,20240423,57.08,250000,-12.60,20250122,208500,4.80,20250102,250000,-12.60,20250122,139100,57.08,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,130847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,219000,4000,2,1.86,8285540500,37426,79.87,219000,226500,218000,279500,150500,215000,221386.32,34.09,0,1757,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15303,62.04,10.47,12,0.54,3530.00,20921.00,250000,20250122,-12.40,139100,20240423,57.44,250000,-12.40,20250122,208500,5.04,20250102,250000,-12.40,20250122,139100,57.44,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,120846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,219000,4000,2,1.86,7629945500,34437,73.49,219000,226500,218000,279500,150500,215000,221564.34,34.09,0,1314,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15303,62.04,10.47,12,0.49,3530.00,20921.00,250000,20250122,-12.40,139100,20240423,57.44,250000,-12.40,20250122,208500,5.04,20250102,250000,-12.40,20250122,139100,57.44,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,110848,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,220000,5000,2,2.33,6861346000,30934,66.01,219000,226500,218000,279500,150500,215000,221808.17,34.09,0,901,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15373,62.32,10.52,12,0.44,3530.00,20921.00,250000,20250122,-12.00,139100,20240423,58.16,250000,-12.00,20250122,208500,5.52,20250102,250000,-12.00,20250122,139100,58.16,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,100848,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,220500,5500,2,2.56,5620999500,25287,53.96,219000,226500,218000,279500,150500,215000,222291.00,34.09,0,392,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15408,62.46,10.54,12,0.36,3530.00,20921.00,250000,20250122,-11.80,139100,20240423,58.52,250000,-11.80,20250122,208500,5.76,20250102,250000,-11.80,20250122,139100,58.52,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250219,090848,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,223000,8000,2,3.72,2332747500,10472,22.35,219000,226500,218000,279500,150500,215000,222767.87,34.09,0,-616,222333,218666,214833,211166,207333,216750,209250,35,64500,500,159100,500,1,6987577,15582,63.17,10.66,12,0.15,3530.00,20921.00,250000,20250122,-10.80,139100,20240423,60.32,250000,-10.80,20250122,208500,6.95,20250102,250000,-10.80,20250122,139100,60.32,20240423,0.51,N,140860,500,34 억,,2382000,N,N,2419,N,00,N
20250218,160845,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-3500,5,-1.60,10005500000,46786,145.99,216500,218500,211000,284000,153000,218500,213856.37,33.96,0,6229,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15023,60.91,10.28,12,0.67,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.49,N,140860,500,34 억,,2373204,N,N,2419,N,00,N
20250218,150847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-3500,5,-1.60,9388289000,43915,137.03,216500,218500,211000,284000,153000,218500,213783.19,33.96,0,5534,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15023,60.91,10.28,12,0.63,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,140847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214000,-4500,5,-2.06,7278862500,34084,106.35,216500,218500,211000,284000,153000,218500,213556.58,33.96,0,2408,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,14953,60.62,10.23,12,0.49,3530.00,20921.00,250000,20250122,-14.40,139100,20240423,53.85,250000,-14.40,20250122,208500,2.64,20250102,250000,-14.40,20250122,139100,53.85,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,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 160847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 219000 4000 2 1.86 10701811500 48492 103.48 219000 226500 217000 279500 150500 215000 220694.11 34.09 0 2678 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15303 62.04 10.47 12 0.69 3530.00 20921.00 250000 20250122 -12.40 139100 20240423 57.44 250000 -12.40 20250122 208500 5.04 20250102 250000 -12.40 20250122 139100 57.44 20240423 0.51 N 140860 500 34 억 2382000 N N 1629 N 00 N
3 20250219 150850 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 218500 3500 2 1.63 10355571000 46910 100.10 219000 226500 217000 279500 150500 215000 220755.25 34.09 0 3108 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15268 61.90 10.44 12 0.67 3530.00 20921.00 250000 20250122 -12.60 139100 20240423 57.08 250000 -12.60 20250122 208500 4.80 20250102 250000 -12.60 20250122 139100 57.08 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
4 20250219 140846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 218500 3500 2 1.63 9329116500 42199 90.05 219000 226500 217500 279500 150500 215000 221075.79 34.09 0 1972 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15268 61.90 10.44 12 0.60 3530.00 20921.00 250000 20250122 -12.60 139100 20240423 57.08 250000 -12.60 20250122 208500 4.80 20250102 250000 -12.60 20250122 139100 57.08 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
5 20250219 130847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 219000 4000 2 1.86 8285540500 37426 79.87 219000 226500 218000 279500 150500 215000 221386.32 34.09 0 1757 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15303 62.04 10.47 12 0.54 3530.00 20921.00 250000 20250122 -12.40 139100 20240423 57.44 250000 -12.40 20250122 208500 5.04 20250102 250000 -12.40 20250122 139100 57.44 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
6 20250219 120846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 219000 4000 2 1.86 7629945500 34437 73.49 219000 226500 218000 279500 150500 215000 221564.34 34.09 0 1314 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15303 62.04 10.47 12 0.49 3530.00 20921.00 250000 20250122 -12.40 139100 20240423 57.44 250000 -12.40 20250122 208500 5.04 20250102 250000 -12.40 20250122 139100 57.44 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
7 20250219 110848 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 220000 5000 2 2.33 6861346000 30934 66.01 219000 226500 218000 279500 150500 215000 221808.17 34.09 0 901 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15373 62.32 10.52 12 0.44 3530.00 20921.00 250000 20250122 -12.00 139100 20240423 58.16 250000 -12.00 20250122 208500 5.52 20250102 250000 -12.00 20250122 139100 58.16 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
8 20250219 100848 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 220500 5500 2 2.56 5620999500 25287 53.96 219000 226500 218000 279500 150500 215000 222291.00 34.09 0 392 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15408 62.46 10.54 12 0.36 3530.00 20921.00 250000 20250122 -11.80 139100 20240423 58.52 250000 -11.80 20250122 208500 5.76 20250102 250000 -11.80 20250122 139100 58.52 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
9 20250219 090848 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 223000 8000 2 3.72 2332747500 10472 22.35 219000 226500 218000 279500 150500 215000 222767.87 34.09 0 -616 222333 218666 214833 211166 207333 216750 209250 35 64500 500 159100 500 1 6987577 15582 63.17 10.66 12 0.15 3530.00 20921.00 250000 20250122 -10.80 139100 20240423 60.32 250000 -10.80 20250122 208500 6.95 20250102 250000 -10.80 20250122 139100 60.32 20240423 0.51 N 140860 500 34 억 2382000 N N 2419 N 00 N
10 20250218 160845 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215000 -3500 5 -1.60 10005500000 46786 145.99 216500 218500 211000 284000 153000 218500 213856.37 33.96 0 6229 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15023 60.91 10.28 12 0.67 3530.00 20921.00 250000 20250122 -14.00 139100 20240423 54.57 250000 -14.00 20250122 208500 3.12 20250102 250000 -14.00 20250122 139100 54.57 20240423 0.49 N 140860 500 34 억 2373204 N N 2419 N 00 N
11 20250218 150847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215000 -3500 5 -1.60 9388289000 43915 137.03 216500 218500 211000 284000 153000 218500 213783.19 33.96 0 5534 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15023 60.91 10.28 12 0.63 3530.00 20921.00 250000 20250122 -14.00 139100 20240423 54.57 250000 -14.00 20250122 208500 3.12 20250102 250000 -14.00 20250122 139100 54.57 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
12 20250218 140847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214000 -4500 5 -2.06 7278862500 34084 106.35 216500 218500 211000 284000 153000 218500 213556.58 33.96 0 2408 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 14953 60.62 10.23 12 0.49 3530.00 20921.00 250000 20250122 -14.40 139100 20240423 53.85 250000 -14.40 20250122 208500 2.64 20250102 250000 -14.40 20250122 139100 53.85 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N