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
140860/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
20250306,160817,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194100,-6900,5,-3.43,9830118750,50384,115.54,202500,202500,192000,261000,141000,201000,195104.47,33.67,0,-1335,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13563,54.99,9.28,12,0.72,3530.00,20921.00,250000,20250122,-22.36,139100,20240423,39.54,250000,-22.36,20250122,192000,1.09,20250306,250000,-22.36,20250122,139100,39.54,20240423,0.63,N,140860,500,34 억,,2352758,N,N,4575,N,00,N
20250306,150816,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194200,-6800,5,-3.38,9026563150,46244,106.05,202500,202500,192000,261000,141000,201000,195194.26,33.67,0,-636,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13570,55.01,9.28,12,0.66,3530.00,20921.00,250000,20250122,-22.32,139100,20240423,39.61,250000,-22.32,20250122,192000,1.15,20250306,250000,-22.32,20250122,139100,39.61,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,140815,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,192200,-8800,5,-4.38,7040556400,35943,82.43,202500,202500,192000,261000,141000,201000,195881.16,33.67,0,-1502,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13430,54.45,9.19,12,0.51,3530.00,20921.00,250000,20250122,-23.12,139100,20240423,38.17,250000,-23.12,20250122,192000,0.10,20250306,250000,-23.12,20250122,139100,38.17,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,130817,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194000,-7000,5,-3.48,5315942950,26988,61.89,202500,202500,193500,261000,141000,201000,196974.32,33.67,0,-635,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13556,54.96,9.27,12,0.39,3530.00,20921.00,250000,20250122,-22.40,139100,20240423,39.47,250000,-22.40,20250122,193500,0.26,20250306,250000,-22.40,20250122,139100,39.47,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,120815,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194600,-6400,5,-3.18,4519064650,22880,52.47,202500,202500,194100,261000,141000,201000,197511.57,33.67,0,1151,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13598,55.13,9.30,12,0.33,3530.00,20921.00,250000,20250122,-22.16,139100,20240423,39.90,250000,-22.16,20250122,194100,0.26,20250306,250000,-22.16,20250122,139100,39.90,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,110812,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,195900,-5100,5,-2.54,3829789850,19338,44.35,202500,202500,194500,261000,141000,201000,198044.77,33.67,0,2064,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13689,55.50,9.36,12,0.28,3530.00,20921.00,250000,20250122,-21.64,139100,20240423,40.83,250000,-21.64,20250122,194500,0.72,20250306,250000,-21.64,20250122,139100,40.83,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,100815,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197500,-3500,5,-1.74,1698209600,8504,19.50,202500,202500,197300,261000,141000,201000,199695.39,33.67,0,-831,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,100,1,6987577,13800,55.95,9.44,12,0.12,3530.00,20921.00,250000,20250122,-21.00,139100,20240423,41.98,250000,-21.00,20250122,195500,1.02,20250305,250000,-21.00,20250122,139100,41.98,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250306,090819,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,200500,-500,5,-0.25,227236000,1131,2.59,202500,202500,199500,261000,141000,201000,200916.00,33.67,0,-746,206666,203832,199666,196832,192666,205250,198250,35,60000,500,148740,500,1,6987577,14010,56.80,9.58,12,0.02,3530.00,20921.00,250000,20250122,-19.80,139100,20240423,44.14,250000,-19.80,20250122,195500,2.56,20250305,250000,-19.80,20250122,139100,44.14,20240423,0.63,N,140860,500,34 억,,2352758,N,N,160,N,00,N
20250305,160807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,201000,0,3,0.00,8636258250,43550,130.48,199100,202500,195500,261000,141000,201000,198305.12,33.69,0,-2289,210400,205700,202800,198100,195200,204250,196650,35,60000,500,148740,500,1,6987577,14045,56.94,9.61,12,0.62,3530.00,20921.00,250000,20250122,-19.60,139100,20240423,44.50,250000,-19.60,20250122,195500,2.81,20250305,250000,-19.60,20250122,139100,44.50,20240423,0.60,N,140860,500,34 억,,2353911,N,N,160,N,00,N
20250305,150810,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,201000,0,3,0.00,8331645250,42032,125.93,199100,202500,195500,261000,141000,201000,198219.89,33.69,0,-1889,210400,205700,202800,198100,195200,204250,196650,35,60000,500,148740,500,1,6987577,14045,56.94,9.61,12,0.60,3530.00,20921.00,250000,20250122,-19.60,139100,20240423,44.50,250000,-19.60,20250122,195500,2.81,20250305,250000,-19.60,20250122,139100,44.50,20240423,0.60,N,140860,500,34 억,,2353911,N,N,1352,N,00,N
20250305,140809,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197200,-3800,5,-1.89,6766019050,34154,102.33,199100,202500,195500,261000,141000,201000,198101.23,33.69,0,-1523,210400,205700,202800,198100,195200,204250,196650,35,60000,500,148740,100,1,6987577,13780,55.86,9.43,12,0.49,3530.00,20921.00,250000,20250122,-21.12,139100,20240423,41.77,250000,-21.12,20250122,195500,0.87,20250305,250000,-21.12,20250122,139100,41.77,20240423,0.60,N,140860,500,34 억,,2353911,N,N,1352,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 160817 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194100 -6900 5 -3.43 9830118750 50384 115.54 202500 202500 192000 261000 141000 201000 195104.47 33.67 0 -1335 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13563 54.99 9.28 12 0.72 3530.00 20921.00 250000 20250122 -22.36 139100 20240423 39.54 250000 -22.36 20250122 192000 1.09 20250306 250000 -22.36 20250122 139100 39.54 20240423 0.63 N 140860 500 34 억 2352758 N N 4575 N 00 N
3 20250306 150816 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194200 -6800 5 -3.38 9026563150 46244 106.05 202500 202500 192000 261000 141000 201000 195194.26 33.67 0 -636 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13570 55.01 9.28 12 0.66 3530.00 20921.00 250000 20250122 -22.32 139100 20240423 39.61 250000 -22.32 20250122 192000 1.15 20250306 250000 -22.32 20250122 139100 39.61 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
4 20250306 140815 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 192200 -8800 5 -4.38 7040556400 35943 82.43 202500 202500 192000 261000 141000 201000 195881.16 33.67 0 -1502 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13430 54.45 9.19 12 0.51 3530.00 20921.00 250000 20250122 -23.12 139100 20240423 38.17 250000 -23.12 20250122 192000 0.10 20250306 250000 -23.12 20250122 139100 38.17 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
5 20250306 130817 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194000 -7000 5 -3.48 5315942950 26988 61.89 202500 202500 193500 261000 141000 201000 196974.32 33.67 0 -635 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13556 54.96 9.27 12 0.39 3530.00 20921.00 250000 20250122 -22.40 139100 20240423 39.47 250000 -22.40 20250122 193500 0.26 20250306 250000 -22.40 20250122 139100 39.47 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
6 20250306 120815 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194600 -6400 5 -3.18 4519064650 22880 52.47 202500 202500 194100 261000 141000 201000 197511.57 33.67 0 1151 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13598 55.13 9.30 12 0.33 3530.00 20921.00 250000 20250122 -22.16 139100 20240423 39.90 250000 -22.16 20250122 194100 0.26 20250306 250000 -22.16 20250122 139100 39.90 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
7 20250306 110812 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 195900 -5100 5 -2.54 3829789850 19338 44.35 202500 202500 194500 261000 141000 201000 198044.77 33.67 0 2064 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13689 55.50 9.36 12 0.28 3530.00 20921.00 250000 20250122 -21.64 139100 20240423 40.83 250000 -21.64 20250122 194500 0.72 20250306 250000 -21.64 20250122 139100 40.83 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
8 20250306 100815 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197500 -3500 5 -1.74 1698209600 8504 19.50 202500 202500 197300 261000 141000 201000 199695.39 33.67 0 -831 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 100 1 6987577 13800 55.95 9.44 12 0.12 3530.00 20921.00 250000 20250122 -21.00 139100 20240423 41.98 250000 -21.00 20250122 195500 1.02 20250305 250000 -21.00 20250122 139100 41.98 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
9 20250306 090819 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 200500 -500 5 -0.25 227236000 1131 2.59 202500 202500 199500 261000 141000 201000 200916.00 33.67 0 -746 206666 203832 199666 196832 192666 205250 198250 35 60000 500 148740 500 1 6987577 14010 56.80 9.58 12 0.02 3530.00 20921.00 250000 20250122 -19.80 139100 20240423 44.14 250000 -19.80 20250122 195500 2.56 20250305 250000 -19.80 20250122 139100 44.14 20240423 0.63 N 140860 500 34 억 2352758 N N 160 N 00 N
10 20250305 160807 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 201000 0 3 0.00 8636258250 43550 130.48 199100 202500 195500 261000 141000 201000 198305.12 33.69 0 -2289 210400 205700 202800 198100 195200 204250 196650 35 60000 500 148740 500 1 6987577 14045 56.94 9.61 12 0.62 3530.00 20921.00 250000 20250122 -19.60 139100 20240423 44.50 250000 -19.60 20250122 195500 2.81 20250305 250000 -19.60 20250122 139100 44.50 20240423 0.60 N 140860 500 34 억 2353911 N N 160 N 00 N
11 20250305 150810 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 201000 0 3 0.00 8331645250 42032 125.93 199100 202500 195500 261000 141000 201000 198219.89 33.69 0 -1889 210400 205700 202800 198100 195200 204250 196650 35 60000 500 148740 500 1 6987577 14045 56.94 9.61 12 0.60 3530.00 20921.00 250000 20250122 -19.60 139100 20240423 44.50 250000 -19.60 20250122 195500 2.81 20250305 250000 -19.60 20250122 139100 44.50 20240423 0.60 N 140860 500 34 억 2353911 N N 1352 N 00 N
12 20250305 140809 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197200 -3800 5 -1.89 6766019050 34154 102.33 199100 202500 195500 261000 141000 201000 198101.23 33.69 0 -1523 210400 205700 202800 198100 195200 204250 196650 35 60000 500 148740 100 1 6987577 13780 55.86 9.43 12 0.49 3530.00 20921.00 250000 20250122 -21.12 139100 20240423 41.77 250000 -21.12 20250122 195500 0.87 20250305 250000 -21.12 20250122 139100 41.77 20240423 0.60 N 140860 500 34 억 2353911 N N 1352 N 00 N