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
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
20250219,160947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55800,-900,5,-1.59,9853662000,175961,53.83,56600,56900,55500,73700,39700,56700,55999.28,74.18,0,20382,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36552,48.69,11.91,12,0.27,1146.00,4685.00,62900,20241021,-11.29,27850,20240206,100.36,58000,-3.79,20250218,47100,18.47,20250102,62900,-11.29,20241021,31000,80.00,20240227,0.44,N,214150,100,66 억,,48590846,N,N,1819,N,00,N
20250219,150951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55800,-900,5,-1.59,9339503300,166747,51.01,56600,56900,55500,73700,39700,56700,56009.96,74.18,0,21488,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36552,48.69,11.91,12,0.25,1146.00,4685.00,62900,20241021,-11.29,27850,20240206,100.36,58000,-3.79,20250218,47100,18.47,20250102,62900,-11.29,20241021,31000,80.00,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,140947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55800,-900,5,-1.59,8056858200,143724,43.97,56600,56900,55500,73700,39700,56700,56057.78,74.18,0,24983,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36552,48.69,11.91,12,0.22,1146.00,4685.00,62900,20241021,-11.29,27850,20240206,100.36,58000,-3.79,20250218,47100,18.47,20250102,62900,-11.29,20241021,31000,80.00,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,130948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56400,-300,5,-0.53,6855667600,122291,37.41,56600,56900,55500,73700,39700,56700,56060.20,74.18,0,22949,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36945,49.21,12.04,12,0.19,1146.00,4685.00,62900,20241021,-10.33,27850,20240206,102.51,58000,-2.76,20250218,47100,19.75,20250102,62900,-10.33,20241021,31000,81.94,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,120947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56300,-400,5,-0.71,5550068600,99182,30.34,56600,56900,55500,73700,39700,56700,55958.31,74.18,0,14050,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36880,49.13,12.02,12,0.15,1146.00,4685.00,62900,20241021,-10.49,27850,20240206,102.15,58000,-2.93,20250218,47100,19.53,20250102,62900,-10.49,20241021,31000,81.61,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,110948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55700,-1000,5,-1.76,4439705000,79369,24.28,56600,56900,55500,73700,39700,56700,55937.37,74.18,0,881,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36487,48.60,11.89,12,0.12,1146.00,4685.00,62900,20241021,-11.45,27850,20240206,100.00,58000,-3.97,20250218,47100,18.26,20250102,62900,-11.45,20241021,31000,79.68,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,100949,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55900,-800,5,-1.41,3144198200,56094,17.16,56600,56900,55500,73700,39700,56700,56052.12,74.18,0,-1114,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,36618,48.78,11.93,12,0.09,1146.00,4685.00,62900,20241021,-11.13,27850,20240206,100.72,58000,-3.62,20250218,47100,18.68,20250102,62900,-11.13,20241021,31000,80.32,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250219,090950,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56600,-100,5,-0.18,642001700,11361,3.48,56600,56900,56100,73700,39700,56700,56508.99,74.18,0,1373,59833,58266,56433,54866,53033,57350,53950,66,17000,100,41950,100,1,65505659,37076,49.39,12.08,12,0.02,1146.00,4685.00,62900,20241021,-10.02,27850,20240206,103.23,58000,-2.41,20250218,47100,20.17,20250102,62900,-10.02,20241021,31000,82.58,20240227,0.44,N,214150,100,66 억,,48590846,N,N,752,N,00,N
20250218,160945,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56700,-100,5,-0.18,18329337100,325789,46.33,57400,58000,54600,73800,39800,56800,56260.91,74.18,0,-55001,59866,58332,55266,53732,50666,59100,54500,66,17000,100,42030,100,1,65505659,37142,49.48,12.10,12,0.50,1146.00,4685.00,62900,20241021,-9.86,27850,20240206,103.59,58000,-2.24,20250218,47100,20.38,20250102,62900,-9.86,20241021,31000,82.90,20240227,0.50,N,214150,100,66 억,,48593576,N,N,752,N,00,N
20250218,150947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56300,-500,5,-0.88,17623636800,313296,44.56,57400,58000,54600,73800,39800,56800,56252.35,74.18,0,-53481,59866,58332,55266,53732,50666,59100,54500,66,17000,100,42030,100,1,65505659,36880,49.13,12.02,12,0.48,1146.00,4685.00,62900,20241021,-10.49,27850,20240206,102.15,58000,-2.93,20250218,47100,19.53,20250102,62900,-10.49,20241021,31000,81.61,20240227,0.50,N,214150,100,66 억,,48593576,N,N,1389,N,00,N
20250218,140948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56600,-200,5,-0.35,16134315500,286881,40.80,57400,58000,54600,73800,39800,56800,56240.45,74.18,0,-51495,59866,58332,55266,53732,50666,59100,54500,66,17000,100,42030,100,1,65505659,37076,49.39,12.08,12,0.44,1146.00,4685.00,62900,20241021,-10.02,27850,20240206,103.23,58000,-2.41,20250218,47100,20.17,20250102,62900,-10.02,20241021,31000,82.58,20240227,0.50,N,214150,100,66 억,,48593576,N,N,1389,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 160947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55800 -900 5 -1.59 9853662000 175961 53.83 56600 56900 55500 73700 39700 56700 55999.28 74.18 0 20382 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36552 48.69 11.91 12 0.27 1146.00 4685.00 62900 20241021 -11.29 27850 20240206 100.36 58000 -3.79 20250218 47100 18.47 20250102 62900 -11.29 20241021 31000 80.00 20240227 0.44 N 214150 100 66 억 48590846 N N 1819 N 00 N
3 20250219 150951 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55800 -900 5 -1.59 9339503300 166747 51.01 56600 56900 55500 73700 39700 56700 56009.96 74.18 0 21488 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36552 48.69 11.91 12 0.25 1146.00 4685.00 62900 20241021 -11.29 27850 20240206 100.36 58000 -3.79 20250218 47100 18.47 20250102 62900 -11.29 20241021 31000 80.00 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
4 20250219 140947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55800 -900 5 -1.59 8056858200 143724 43.97 56600 56900 55500 73700 39700 56700 56057.78 74.18 0 24983 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36552 48.69 11.91 12 0.22 1146.00 4685.00 62900 20241021 -11.29 27850 20240206 100.36 58000 -3.79 20250218 47100 18.47 20250102 62900 -11.29 20241021 31000 80.00 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
5 20250219 130948 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56400 -300 5 -0.53 6855667600 122291 37.41 56600 56900 55500 73700 39700 56700 56060.20 74.18 0 22949 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36945 49.21 12.04 12 0.19 1146.00 4685.00 62900 20241021 -10.33 27850 20240206 102.51 58000 -2.76 20250218 47100 19.75 20250102 62900 -10.33 20241021 31000 81.94 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
6 20250219 120947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56300 -400 5 -0.71 5550068600 99182 30.34 56600 56900 55500 73700 39700 56700 55958.31 74.18 0 14050 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36880 49.13 12.02 12 0.15 1146.00 4685.00 62900 20241021 -10.49 27850 20240206 102.15 58000 -2.93 20250218 47100 19.53 20250102 62900 -10.49 20241021 31000 81.61 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
7 20250219 110948 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55700 -1000 5 -1.76 4439705000 79369 24.28 56600 56900 55500 73700 39700 56700 55937.37 74.18 0 881 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36487 48.60 11.89 12 0.12 1146.00 4685.00 62900 20241021 -11.45 27850 20240206 100.00 58000 -3.97 20250218 47100 18.26 20250102 62900 -11.45 20241021 31000 79.68 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
8 20250219 100949 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55900 -800 5 -1.41 3144198200 56094 17.16 56600 56900 55500 73700 39700 56700 56052.12 74.18 0 -1114 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 36618 48.78 11.93 12 0.09 1146.00 4685.00 62900 20241021 -11.13 27850 20240206 100.72 58000 -3.62 20250218 47100 18.68 20250102 62900 -11.13 20241021 31000 80.32 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
9 20250219 090950 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56600 -100 5 -0.18 642001700 11361 3.48 56600 56900 56100 73700 39700 56700 56508.99 74.18 0 1373 59833 58266 56433 54866 53033 57350 53950 66 17000 100 41950 100 1 65505659 37076 49.39 12.08 12 0.02 1146.00 4685.00 62900 20241021 -10.02 27850 20240206 103.23 58000 -2.41 20250218 47100 20.17 20250102 62900 -10.02 20241021 31000 82.58 20240227 0.44 N 214150 100 66 억 48590846 N N 752 N 00 N
10 20250218 160945 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56700 -100 5 -0.18 18329337100 325789 46.33 57400 58000 54600 73800 39800 56800 56260.91 74.18 0 -55001 59866 58332 55266 53732 50666 59100 54500 66 17000 100 42030 100 1 65505659 37142 49.48 12.10 12 0.50 1146.00 4685.00 62900 20241021 -9.86 27850 20240206 103.59 58000 -2.24 20250218 47100 20.38 20250102 62900 -9.86 20241021 31000 82.90 20240227 0.50 N 214150 100 66 억 48593576 N N 752 N 00 N
11 20250218 150947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56300 -500 5 -0.88 17623636800 313296 44.56 57400 58000 54600 73800 39800 56800 56252.35 74.18 0 -53481 59866 58332 55266 53732 50666 59100 54500 66 17000 100 42030 100 1 65505659 36880 49.13 12.02 12 0.48 1146.00 4685.00 62900 20241021 -10.49 27850 20240206 102.15 58000 -2.93 20250218 47100 19.53 20250102 62900 -10.49 20241021 31000 81.61 20240227 0.50 N 214150 100 66 억 48593576 N N 1389 N 00 N
12 20250218 140948 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56600 -200 5 -0.35 16134315500 286881 40.80 57400 58000 54600 73800 39800 56800 56240.45 74.18 0 -51495 59866 58332 55266 53732 50666 59100 54500 66 17000 100 42030 100 1 65505659 37076 49.39 12.08 12 0.44 1146.00 4685.00 62900 20241021 -10.02 27850 20240206 103.23 58000 -2.41 20250218 47100 20.17 20250102 62900 -10.02 20241021 31000 82.58 20240227 0.50 N 214150 100 66 억 48593576 N N 1389 N 00 N