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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/price/prices-20250301.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
20250306,160718,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,240,2,1.49,888390320,54818,112.87,16260,16400,16030,20900,11260,16080,16206.17,25.41,0,2114,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4511,120.89,1.58,12,0.20,135.00,10341.00,23000,20240223,-29.04,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,22850,-28.58,20240710,14520,12.40,20240909,3.39,N,099190,500,138 억,,7024680,N,N,7,N,00,N
20250306,150716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16250,170,2,1.06,828757790,51158,105.34,16260,16400,16030,20900,11260,16080,16199.96,25.41,0,1863,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4492,120.37,1.57,12,0.19,135.00,10341.00,23000,20240223,-29.35,14520,20240909,11.91,19300,-15.80,20250205,14880,9.21,20250102,22850,-28.88,20240710,14520,11.91,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,140716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,240,2,1.49,731148990,45158,92.98,16260,16400,16030,20900,11260,16080,16190.91,25.41,0,5778,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4511,120.89,1.58,12,0.16,135.00,10341.00,23000,20240223,-29.04,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,22850,-28.58,20240710,14520,12.40,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,130717,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16350,270,2,1.68,655051790,40484,83.36,16260,16400,16030,20900,11260,16080,16180.51,25.41,0,6619,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4519,121.11,1.58,12,0.15,135.00,10341.00,23000,20240223,-28.91,14520,20240909,12.60,19300,-15.28,20250205,14880,9.88,20250102,22850,-28.45,20240710,14520,12.60,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,120716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16400,320,2,1.99,539800410,33410,68.79,16260,16400,16030,20900,11260,16080,16156.85,25.41,0,9386,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4533,121.48,1.59,12,0.12,135.00,10341.00,23000,20240223,-28.70,14520,20240909,12.95,19300,-15.03,20250205,14880,10.22,20250102,22850,-28.23,20240710,14520,12.95,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,110713,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16200,120,2,0.75,420912720,26085,53.71,16260,16280,16030,20900,11260,16080,16136.20,25.41,0,9450,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4478,120.00,1.57,12,0.09,135.00,10341.00,23000,20240223,-29.57,14520,20240909,11.57,19300,-16.06,20250205,14880,8.87,20250102,22850,-29.10,20240710,14520,11.57,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,100716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16170,90,2,0.56,289227750,17958,36.98,16260,16260,16030,20900,11260,16080,16105.79,25.41,0,6491,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4470,119.78,1.56,12,0.06,135.00,10341.00,23000,20240223,-29.70,14520,20240909,11.36,19300,-16.22,20250205,14880,8.67,20250102,22850,-29.23,20240710,14520,11.36,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250306,090719,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16070,-10,5,-0.06,29593280,1836,3.78,16260,16260,16060,20900,11260,16080,16118.34,25.41,0,20,16600,16340,16090,15830,15580,16470,15960,138,4820,500,11570,10,1,27641273,4442,119.04,1.55,12,0.01,135.00,10341.00,23000,20240223,-30.13,14520,20240909,10.67,19300,-16.74,20250205,14880,8.00,20250102,22850,-29.67,20240710,14520,10.67,20240909,3.39,N,099190,500,138 억,,7024680,N,N,248,N,00,N
20250305,160708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16080,300,2,1.90,783424320,48543,82.47,15930,16350,15840,20500,11050,15780,16138.79,25.41,0,-1930,16193,15986,15793,15586,15393,16090,15690,138,4720,500,11360,10,1,27641273,4445,119.11,1.55,12,0.18,135.00,10341.00,23750,20240221,-32.29,14520,20240909,10.74,19300,-16.68,20250205,14880,8.06,20250102,22850,-29.63,20240710,14520,10.74,20240909,3.40,N,099190,500,138 억,,7024813,N,N,248,N,00,N
20250305,150711,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16060,280,2,1.77,762613230,47248,80.27,15930,16350,15840,20500,11050,15780,16140.65,25.41,0,-1649,16193,15986,15793,15586,15393,16090,15690,138,4720,500,11360,10,1,27641273,4439,118.96,1.55,12,0.17,135.00,10341.00,23750,20240221,-32.38,14520,20240909,10.61,19300,-16.79,20250205,14880,7.93,20250102,22850,-29.72,20240710,14520,10.61,20240909,3.40,N,099190,500,138 억,,7024813,N,N,248,N,00,N
20250305,140710,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16110,330,2,2.09,721920845,44721,75.97,15930,16350,15840,20500,11050,15780,16142.77,25.41,0,-336,16193,15986,15793,15586,15393,16090,15690,138,4720,500,11360,10,1,27641273,4453,119.33,1.56,12,0.16,135.00,10341.00,23750,20240221,-32.17,14520,20240909,10.95,19300,-16.53,20250205,14880,8.27,20250102,22850,-29.50,20240710,14520,10.95,20240909,3.40,N,099190,500,138 억,,7024813,N,N,248,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 20250306 160718 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16320 240 2 1.49 888390320 54818 112.87 16260 16400 16030 20900 11260 16080 16206.17 25.41 0 2114 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4511 120.89 1.58 12 0.20 135.00 10341.00 23000 20240223 -29.04 14520 20240909 12.40 19300 -15.44 20250205 14880 9.68 20250102 22850 -28.58 20240710 14520 12.40 20240909 3.39 N 099190 500 138 억 7024680 N N 7 N 00 N
3 20250306 150716 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16250 170 2 1.06 828757790 51158 105.34 16260 16400 16030 20900 11260 16080 16199.96 25.41 0 1863 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4492 120.37 1.57 12 0.19 135.00 10341.00 23000 20240223 -29.35 14520 20240909 11.91 19300 -15.80 20250205 14880 9.21 20250102 22850 -28.88 20240710 14520 11.91 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
4 20250306 140716 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16320 240 2 1.49 731148990 45158 92.98 16260 16400 16030 20900 11260 16080 16190.91 25.41 0 5778 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4511 120.89 1.58 12 0.16 135.00 10341.00 23000 20240223 -29.04 14520 20240909 12.40 19300 -15.44 20250205 14880 9.68 20250102 22850 -28.58 20240710 14520 12.40 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
5 20250306 130717 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16350 270 2 1.68 655051790 40484 83.36 16260 16400 16030 20900 11260 16080 16180.51 25.41 0 6619 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4519 121.11 1.58 12 0.15 135.00 10341.00 23000 20240223 -28.91 14520 20240909 12.60 19300 -15.28 20250205 14880 9.88 20250102 22850 -28.45 20240710 14520 12.60 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
6 20250306 120716 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16400 320 2 1.99 539800410 33410 68.79 16260 16400 16030 20900 11260 16080 16156.85 25.41 0 9386 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4533 121.48 1.59 12 0.12 135.00 10341.00 23000 20240223 -28.70 14520 20240909 12.95 19300 -15.03 20250205 14880 10.22 20250102 22850 -28.23 20240710 14520 12.95 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
7 20250306 110713 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16200 120 2 0.75 420912720 26085 53.71 16260 16280 16030 20900 11260 16080 16136.20 25.41 0 9450 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4478 120.00 1.57 12 0.09 135.00 10341.00 23000 20240223 -29.57 14520 20240909 11.57 19300 -16.06 20250205 14880 8.87 20250102 22850 -29.10 20240710 14520 11.57 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
8 20250306 100716 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16170 90 2 0.56 289227750 17958 36.98 16260 16260 16030 20900 11260 16080 16105.79 25.41 0 6491 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4470 119.78 1.56 12 0.06 135.00 10341.00 23000 20240223 -29.70 14520 20240909 11.36 19300 -16.22 20250205 14880 8.67 20250102 22850 -29.23 20240710 14520 11.36 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
9 20250306 090719 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16070 -10 5 -0.06 29593280 1836 3.78 16260 16260 16060 20900 11260 16080 16118.34 25.41 0 20 16600 16340 16090 15830 15580 16470 15960 138 4820 500 11570 10 1 27641273 4442 119.04 1.55 12 0.01 135.00 10341.00 23000 20240223 -30.13 14520 20240909 10.67 19300 -16.74 20250205 14880 8.00 20250102 22850 -29.67 20240710 14520 10.67 20240909 3.39 N 099190 500 138 억 7024680 N N 248 N 00 N
10 20250305 160708 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16080 300 2 1.90 783424320 48543 82.47 15930 16350 15840 20500 11050 15780 16138.79 25.41 0 -1930 16193 15986 15793 15586 15393 16090 15690 138 4720 500 11360 10 1 27641273 4445 119.11 1.55 12 0.18 135.00 10341.00 23750 20240221 -32.29 14520 20240909 10.74 19300 -16.68 20250205 14880 8.06 20250102 22850 -29.63 20240710 14520 10.74 20240909 3.40 N 099190 500 138 억 7024813 N N 248 N 00 N
11 20250305 150711 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16060 280 2 1.77 762613230 47248 80.27 15930 16350 15840 20500 11050 15780 16140.65 25.41 0 -1649 16193 15986 15793 15586 15393 16090 15690 138 4720 500 11360 10 1 27641273 4439 118.96 1.55 12 0.17 135.00 10341.00 23750 20240221 -32.38 14520 20240909 10.61 19300 -16.79 20250205 14880 7.93 20250102 22850 -29.72 20240710 14520 10.61 20240909 3.40 N 099190 500 138 억 7024813 N N 248 N 00 N
12 20250305 140710 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16110 330 2 2.09 721920845 44721 75.97 15930 16350 15840 20500 11050 15780 16142.77 25.41 0 -336 16193 15986 15793 15586 15393 16090 15690 138 4720 500 11360 10 1 27641273 4453 119.33 1.56 12 0.16 135.00 10341.00 23750 20240221 -32.17 14520 20240909 10.95 19300 -16.53 20250205 14880 8.27 20250102 22850 -29.50 20240710 14520 10.95 20240909 3.40 N 099190 500 138 억 7024813 N N 248 N 00 N