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
336570/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
20250219,161155,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6250,-140,5,-2.19,3612206550,572823,33.59,6350,6470,6240,8300,4480,6390,6306.32,2.35,0,-59440,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5584,14.17,5.55,12,0.64,441.00,1126.00,12000,20240422,-47.92,3860,20241209,61.92,6540,-4.43,20250218,4460,40.13,20250102,12000,-47.92,20240422,3860,61.92,20241209,2.43,N,336570,100,89 억,,2100997,N,N,17113,N,00,N
20250219,151159,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6280,-110,5,-1.72,3400440450,538968,31.60,6350,6470,6240,8300,4480,6390,6309.17,2.35,0,-54853,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5611,14.24,5.58,12,0.60,441.00,1126.00,12000,20240422,-47.67,3860,20241209,62.69,6540,-3.98,20250218,4460,40.81,20250102,12000,-47.67,20240422,3860,62.69,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,141154,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6310,-80,5,-1.25,2856161720,452331,26.52,6350,6470,6240,8300,4480,6390,6314.32,2.35,0,-62539,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5637,14.31,5.60,12,0.51,441.00,1126.00,12000,20240422,-47.42,3860,20241209,63.47,6540,-3.52,20250218,4460,41.48,20250102,12000,-47.42,20240422,3860,63.47,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,131156,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6320,-70,5,-1.10,2529561000,400569,23.49,6350,6470,6240,8300,4480,6390,6314.92,2.35,0,-59716,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5646,14.33,5.61,12,0.45,441.00,1126.00,12000,20240422,-47.33,3860,20241209,63.73,6540,-3.36,20250218,4460,41.70,20250102,12000,-47.33,20240422,3860,63.73,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,121156,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6300,-90,5,-1.41,2283542060,361681,21.21,6350,6470,6240,8300,4480,6390,6313.69,2.35,0,-58815,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5628,14.29,5.60,12,0.40,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,6540,-3.67,20250218,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,111157,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6290,-100,5,-1.56,2045009420,323972,19.00,6350,6470,6240,8300,4480,6390,6312.30,2.35,0,-49997,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5620,14.26,5.59,12,0.36,441.00,1126.00,12000,20240422,-47.58,3860,20241209,62.95,6540,-3.82,20250218,4460,41.03,20250102,12000,-47.58,20240422,3860,62.95,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,101156,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6310,-80,5,-1.25,1411387330,222829,13.07,6350,6470,6260,8300,4480,6390,6333.95,2.35,0,-47490,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5637,14.31,5.60,12,0.25,441.00,1126.00,12000,20240422,-47.42,3860,20241209,63.47,6540,-3.52,20250218,4460,41.48,20250102,12000,-47.42,20240422,3860,63.47,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250219,091158,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6400,10,2,0.16,449791120,70508,4.13,6350,6470,6290,8300,4480,6390,6379.29,2.35,0,-26058,6750,6570,6360,6180,5970,6660,6270,89,1910,100,4470,10,1,89340619,5718,14.51,5.68,12,0.08,441.00,1126.00,12000,20240422,-46.67,3860,20241209,65.80,6540,-2.14,20250218,4460,43.50,20250102,12000,-46.67,20240422,3860,65.80,20241209,2.43,N,336570,100,89 억,,2100997,N,N,726,N,00,N
20250218,161151,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6390,50,2,0.79,10797720910,1694964,57.44,6350,6540,6150,8240,4440,6340,6370.47,2.55,0,-177669,6693,6516,6313,6136,5933,6605,6225,89,1900,100,4430,10,1,89340619,5709,14.49,5.67,12,1.90,441.00,1126.00,12000,20240422,-46.75,3860,20241209,65.54,6540,-2.29,20250218,4460,43.27,20250102,12000,-46.75,20240422,3860,65.54,20241209,2.40,N,336570,100,89 억,,2278511,N,N,726,N,00,N
20250218,151153,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6410,70,2,1.10,10589755110,1662469,56.34,6350,6540,6150,8240,4440,6340,6369.90,2.55,0,-170097,6693,6516,6313,6136,5933,6605,6225,89,1900,100,4430,10,1,89340619,5727,14.54,5.69,12,1.86,441.00,1126.00,12000,20240422,-46.58,3860,20241209,66.06,6540,-1.99,20250218,4460,43.72,20250102,12000,-46.58,20240422,3860,66.06,20241209,2.40,N,336570,100,89 억,,2278511,N,N,7044,N,00,N
20250218,141154,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6340,0,3,0.00,8763070440,1379196,46.74,6350,6540,6150,8240,4440,6340,6353.76,2.55,0,-226905,6693,6516,6313,6136,5933,6605,6225,89,1900,100,4430,10,1,89340619,5664,14.38,5.63,12,1.54,441.00,1126.00,12000,20240422,-47.17,3860,20241209,64.25,6540,-3.06,20250218,4460,42.15,20250102,12000,-47.17,20240422,3860,64.25,20241209,2.40,N,336570,100,89 억,,2278511,N,N,7044,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 161155 57 100.00 KSQ150 의료·정밀기기 N N N N N 6250 -140 5 -2.19 3612206550 572823 33.59 6350 6470 6240 8300 4480 6390 6306.32 2.35 0 -59440 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5584 14.17 5.55 12 0.64 441.00 1126.00 12000 20240422 -47.92 3860 20241209 61.92 6540 -4.43 20250218 4460 40.13 20250102 12000 -47.92 20240422 3860 61.92 20241209 2.43 N 336570 100 89 억 2100997 N N 17113 N 00 N
3 20250219 151159 57 100.00 KSQ150 의료·정밀기기 N N N N N 6280 -110 5 -1.72 3400440450 538968 31.60 6350 6470 6240 8300 4480 6390 6309.17 2.35 0 -54853 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5611 14.24 5.58 12 0.60 441.00 1126.00 12000 20240422 -47.67 3860 20241209 62.69 6540 -3.98 20250218 4460 40.81 20250102 12000 -47.67 20240422 3860 62.69 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
4 20250219 141154 57 100.00 KSQ150 의료·정밀기기 N N N N N 6310 -80 5 -1.25 2856161720 452331 26.52 6350 6470 6240 8300 4480 6390 6314.32 2.35 0 -62539 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5637 14.31 5.60 12 0.51 441.00 1126.00 12000 20240422 -47.42 3860 20241209 63.47 6540 -3.52 20250218 4460 41.48 20250102 12000 -47.42 20240422 3860 63.47 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
5 20250219 131156 57 100.00 KSQ150 의료·정밀기기 N N N N N 6320 -70 5 -1.10 2529561000 400569 23.49 6350 6470 6240 8300 4480 6390 6314.92 2.35 0 -59716 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5646 14.33 5.61 12 0.45 441.00 1126.00 12000 20240422 -47.33 3860 20241209 63.73 6540 -3.36 20250218 4460 41.70 20250102 12000 -47.33 20240422 3860 63.73 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
6 20250219 121156 57 100.00 KSQ150 의료·정밀기기 N N N N N 6300 -90 5 -1.41 2283542060 361681 21.21 6350 6470 6240 8300 4480 6390 6313.69 2.35 0 -58815 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5628 14.29 5.60 12 0.40 441.00 1126.00 12000 20240422 -47.50 3860 20241209 63.21 6540 -3.67 20250218 4460 41.26 20250102 12000 -47.50 20240422 3860 63.21 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
7 20250219 111157 57 100.00 KSQ150 의료·정밀기기 N N N N N 6290 -100 5 -1.56 2045009420 323972 19.00 6350 6470 6240 8300 4480 6390 6312.30 2.35 0 -49997 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5620 14.26 5.59 12 0.36 441.00 1126.00 12000 20240422 -47.58 3860 20241209 62.95 6540 -3.82 20250218 4460 41.03 20250102 12000 -47.58 20240422 3860 62.95 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
8 20250219 101156 57 100.00 KSQ150 의료·정밀기기 N N N N N 6310 -80 5 -1.25 1411387330 222829 13.07 6350 6470 6260 8300 4480 6390 6333.95 2.35 0 -47490 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5637 14.31 5.60 12 0.25 441.00 1126.00 12000 20240422 -47.42 3860 20241209 63.47 6540 -3.52 20250218 4460 41.48 20250102 12000 -47.42 20240422 3860 63.47 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
9 20250219 091158 57 100.00 KSQ150 의료·정밀기기 N N N N N 6400 10 2 0.16 449791120 70508 4.13 6350 6470 6290 8300 4480 6390 6379.29 2.35 0 -26058 6750 6570 6360 6180 5970 6660 6270 89 1910 100 4470 10 1 89340619 5718 14.51 5.68 12 0.08 441.00 1126.00 12000 20240422 -46.67 3860 20241209 65.80 6540 -2.14 20250218 4460 43.50 20250102 12000 -46.67 20240422 3860 65.80 20241209 2.43 N 336570 100 89 억 2100997 N N 726 N 00 N
10 20250218 161151 57 100.00 KSQ150 의료·정밀기기 N N N N N 6390 50 2 0.79 10797720910 1694964 57.44 6350 6540 6150 8240 4440 6340 6370.47 2.55 0 -177669 6693 6516 6313 6136 5933 6605 6225 89 1900 100 4430 10 1 89340619 5709 14.49 5.67 12 1.90 441.00 1126.00 12000 20240422 -46.75 3860 20241209 65.54 6540 -2.29 20250218 4460 43.27 20250102 12000 -46.75 20240422 3860 65.54 20241209 2.40 N 336570 100 89 억 2278511 N N 726 N 00 N
11 20250218 151153 57 100.00 KSQ150 의료·정밀기기 N N N N N 6410 70 2 1.10 10589755110 1662469 56.34 6350 6540 6150 8240 4440 6340 6369.90 2.55 0 -170097 6693 6516 6313 6136 5933 6605 6225 89 1900 100 4430 10 1 89340619 5727 14.54 5.69 12 1.86 441.00 1126.00 12000 20240422 -46.58 3860 20241209 66.06 6540 -1.99 20250218 4460 43.72 20250102 12000 -46.58 20240422 3860 66.06 20241209 2.40 N 336570 100 89 억 2278511 N N 7044 N 00 N
12 20250218 141154 57 100.00 KSQ150 의료·정밀기기 N N N N N 6340 0 3 0.00 8763070440 1379196 46.74 6350 6540 6150 8240 4440 6340 6353.76 2.55 0 -226905 6693 6516 6313 6136 5933 6605 6225 89 1900 100 4430 10 1 89340619 5664 14.38 5.63 12 1.54 441.00 1126.00 12000 20240422 -47.17 3860 20241209 64.25 6540 -3.06 20250218 4460 42.15 20250102 12000 -47.17 20240422 3860 64.25 20241209 2.40 N 336570 100 89 억 2278511 N N 7044 N 00 N