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
131290/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
20250306,160807,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42950,-2250,5,-4.98,2940708050,68359,169.29,46000,46000,42250,58700,31650,45200,43018.60,7.90,0,-18342,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4751,3904.55,1.57,12,0.62,11.00,27365.00,87800,20240503,-51.08,35000,20241209,22.71,51200,-16.11,20250220,39850,7.78,20250203,87800,-51.08,20240503,35000,22.71,20241209,1.43,N,131290,500,55 억,,873635,N,N,5894,N,00,N
20250306,150805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42550,-2650,5,-5.86,2601350150,60452,149.71,46000,46000,42250,58700,31650,45200,43031.66,7.90,0,-16460,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4707,3868.18,1.55,12,0.55,11.00,27365.00,87800,20240503,-51.54,35000,20241209,21.57,51200,-16.89,20250220,39850,6.78,20250203,87800,-51.54,20240503,35000,21.57,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,140805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42300,-2900,5,-6.42,2184680350,50647,125.43,46000,46000,42250,58700,31650,45200,43135.43,7.90,0,-19125,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4679,3845.45,1.55,12,0.46,11.00,27365.00,87800,20240503,-51.82,35000,20241209,20.86,51200,-17.38,20250220,39850,6.15,20250203,87800,-51.82,20240503,35000,20.86,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,130807,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42600,-2600,5,-5.75,1785039550,41233,102.11,46000,46000,42350,58700,31650,45200,43291.53,7.90,0,-15344,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4712,3872.73,1.56,12,0.37,11.00,27365.00,87800,20240503,-51.48,35000,20241209,21.71,51200,-16.80,20250220,39850,6.90,20250203,87800,-51.48,20240503,35000,21.71,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,120805,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42750,-2450,5,-5.42,1339506800,30750,76.15,46000,46000,42700,58700,31650,45200,43561.20,7.90,0,-15674,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4729,3886.36,1.56,12,0.28,11.00,27365.00,87800,20240503,-51.31,35000,20241209,22.14,51200,-16.50,20250220,39850,7.28,20250203,87800,-51.31,20240503,35000,22.14,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,110802,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43200,-2000,5,-4.42,862899625,19657,48.68,46000,46000,43050,58700,31650,45200,43897.83,7.90,0,-10129,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4779,3927.27,1.58,12,0.18,11.00,27365.00,87800,20240503,-50.80,35000,20241209,23.43,51200,-15.62,20250220,39850,8.41,20250203,87800,-50.80,20240503,35000,23.43,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,100804,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43600,-1600,5,-3.54,488725800,11039,27.34,46000,46000,43600,58700,31650,45200,44272.65,7.90,0,-4561,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4823,3963.64,1.59,12,0.10,11.00,27365.00,87800,20240503,-50.34,35000,20241209,24.57,51200,-14.84,20250220,39850,9.41,20250203,87800,-50.34,20240503,35000,24.57,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250306,090808,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45150,-50,5,-0.11,53606850,1180,2.92,46000,46000,45150,58700,31650,45200,45429.53,7.90,0,-894,46466,45832,44766,44132,43066,46150,44450,55,13500,500,32540,50,1,11061429,4994,4104.55,1.65,12,0.01,11.00,27365.00,87800,20240503,-48.58,35000,20241209,29.00,51200,-11.82,20250220,39850,13.30,20250203,87800,-48.58,20240503,35000,29.00,20241209,1.43,N,131290,500,55 억,,873635,N,N,48,N,00,N
20250305,160757,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45200,1200,2,2.73,1796854650,40201,111.56,44800,45400,43700,57200,30800,44000,44697.25,8.06,0,-8824,45466,44732,44066,43332,42666,44400,43000,55,13200,500,31680,50,1,11061429,5000,4109.09,1.65,12,0.36,11.00,27365.00,87800,20240503,-48.52,35000,20241209,29.14,51200,-11.72,20250220,39850,13.43,20250203,87800,-48.52,20240503,35000,29.14,20241209,1.43,N,131290,500,55 억,,891280,N,N,48,N,00,N
20250305,150800,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45300,1300,2,2.95,1642811150,36800,102.12,44800,45300,43700,57200,30800,44000,44642.13,8.06,0,-6776,45466,44732,44066,43332,42666,44400,43000,55,13200,500,31680,50,1,11061429,5011,4118.18,1.66,12,0.33,11.00,27365.00,87800,20240503,-48.41,35000,20241209,29.43,51200,-11.52,20250220,39850,13.68,20250203,87800,-48.41,20240503,35000,29.43,20241209,1.43,N,131290,500,55 억,,891280,N,N,230,N,00,N
20250305,140759,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44800,800,2,1.82,970481050,21904,60.79,44800,44800,43700,57200,30800,44000,44306.53,8.06,0,2221,45466,44732,44066,43332,42666,44400,43000,55,13200,500,31680,50,1,11061429,4956,4072.73,1.64,12,0.20,11.00,27365.00,87800,20240503,-48.97,35000,20241209,28.00,51200,-12.50,20250220,39850,12.42,20250203,87800,-48.97,20240503,35000,28.00,20241209,1.43,N,131290,500,55 억,,891280,N,N,230,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 160807 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42950 -2250 5 -4.98 2940708050 68359 169.29 46000 46000 42250 58700 31650 45200 43018.60 7.90 0 -18342 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4751 3904.55 1.57 12 0.62 11.00 27365.00 87800 20240503 -51.08 35000 20241209 22.71 51200 -16.11 20250220 39850 7.78 20250203 87800 -51.08 20240503 35000 22.71 20241209 1.43 N 131290 500 55 억 873635 N N 5894 N 00 N
3 20250306 150805 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42550 -2650 5 -5.86 2601350150 60452 149.71 46000 46000 42250 58700 31650 45200 43031.66 7.90 0 -16460 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4707 3868.18 1.55 12 0.55 11.00 27365.00 87800 20240503 -51.54 35000 20241209 21.57 51200 -16.89 20250220 39850 6.78 20250203 87800 -51.54 20240503 35000 21.57 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
4 20250306 140805 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42300 -2900 5 -6.42 2184680350 50647 125.43 46000 46000 42250 58700 31650 45200 43135.43 7.90 0 -19125 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4679 3845.45 1.55 12 0.46 11.00 27365.00 87800 20240503 -51.82 35000 20241209 20.86 51200 -17.38 20250220 39850 6.15 20250203 87800 -51.82 20240503 35000 20.86 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
5 20250306 130807 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42600 -2600 5 -5.75 1785039550 41233 102.11 46000 46000 42350 58700 31650 45200 43291.53 7.90 0 -15344 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4712 3872.73 1.56 12 0.37 11.00 27365.00 87800 20240503 -51.48 35000 20241209 21.71 51200 -16.80 20250220 39850 6.90 20250203 87800 -51.48 20240503 35000 21.71 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
6 20250306 120805 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42750 -2450 5 -5.42 1339506800 30750 76.15 46000 46000 42700 58700 31650 45200 43561.20 7.90 0 -15674 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4729 3886.36 1.56 12 0.28 11.00 27365.00 87800 20240503 -51.31 35000 20241209 22.14 51200 -16.50 20250220 39850 7.28 20250203 87800 -51.31 20240503 35000 22.14 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
7 20250306 110802 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 43200 -2000 5 -4.42 862899625 19657 48.68 46000 46000 43050 58700 31650 45200 43897.83 7.90 0 -10129 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4779 3927.27 1.58 12 0.18 11.00 27365.00 87800 20240503 -50.80 35000 20241209 23.43 51200 -15.62 20250220 39850 8.41 20250203 87800 -50.80 20240503 35000 23.43 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
8 20250306 100804 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 43600 -1600 5 -3.54 488725800 11039 27.34 46000 46000 43600 58700 31650 45200 44272.65 7.90 0 -4561 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4823 3963.64 1.59 12 0.10 11.00 27365.00 87800 20240503 -50.34 35000 20241209 24.57 51200 -14.84 20250220 39850 9.41 20250203 87800 -50.34 20240503 35000 24.57 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
9 20250306 090808 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 45150 -50 5 -0.11 53606850 1180 2.92 46000 46000 45150 58700 31650 45200 45429.53 7.90 0 -894 46466 45832 44766 44132 43066 46150 44450 55 13500 500 32540 50 1 11061429 4994 4104.55 1.65 12 0.01 11.00 27365.00 87800 20240503 -48.58 35000 20241209 29.00 51200 -11.82 20250220 39850 13.30 20250203 87800 -48.58 20240503 35000 29.00 20241209 1.43 N 131290 500 55 억 873635 N N 48 N 00 N
10 20250305 160757 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 45200 1200 2 2.73 1796854650 40201 111.56 44800 45400 43700 57200 30800 44000 44697.25 8.06 0 -8824 45466 44732 44066 43332 42666 44400 43000 55 13200 500 31680 50 1 11061429 5000 4109.09 1.65 12 0.36 11.00 27365.00 87800 20240503 -48.52 35000 20241209 29.14 51200 -11.72 20250220 39850 13.43 20250203 87800 -48.52 20240503 35000 29.14 20241209 1.43 N 131290 500 55 억 891280 N N 48 N 00 N
11 20250305 150800 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 45300 1300 2 2.95 1642811150 36800 102.12 44800 45300 43700 57200 30800 44000 44642.13 8.06 0 -6776 45466 44732 44066 43332 42666 44400 43000 55 13200 500 31680 50 1 11061429 5011 4118.18 1.66 12 0.33 11.00 27365.00 87800 20240503 -48.41 35000 20241209 29.43 51200 -11.52 20250220 39850 13.68 20250203 87800 -48.41 20240503 35000 29.43 20241209 1.43 N 131290 500 55 억 891280 N N 230 N 00 N
12 20250305 140759 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 44800 800 2 1.82 970481050 21904 60.79 44800 44800 43700 57200 30800 44000 44306.53 8.06 0 2221 45466 44732 44066 43332 42666 44400 43000 55 13200 500 31680 50 1 11061429 4956 4072.73 1.64 12 0.20 11.00 27365.00 87800 20240503 -48.97 35000 20241209 28.00 51200 -12.50 20250220 39850 12.42 20250203 87800 -48.97 20240503 35000 28.00 20241209 1.43 N 131290 500 55 억 891280 N N 230 N 00 N