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
214150/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
20250306,160914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59600,2600,2,4.56,68349549000,1141058,156.06,57100,61500,57100,74100,39900,57000,59902.80,73.36,0,58643,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39041,52.01,12.72,12,1.74,1146.00,4685.00,71500,20250226,-16.64,31000,20240227,92.26,71500,-16.64,20250226,47100,26.54,20250102,71500,-16.64,20250226,31400,89.81,20240306,0.73,N,214150,100,66 억,,48057040,N,N,91,N,00,N
20250306,150914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59900,2900,2,5.09,65801473850,1098434,150.23,57100,61500,57100,74100,39900,57000,59907.39,73.36,0,51337,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39238,52.27,12.79,12,1.68,1146.00,4685.00,71500,20250226,-16.22,31000,20240227,93.23,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,31400,90.76,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,140912,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59900,2900,2,5.09,60115981050,1003446,137.24,57100,61500,57100,74100,39900,57000,59912.37,73.36,0,59212,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39238,52.27,12.79,12,1.53,1146.00,4685.00,71500,20250226,-16.22,31000,20240227,93.23,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,31400,90.76,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,130914,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60000,3000,2,5.26,56328889400,939893,128.55,57100,61500,57100,74100,39900,57000,59934.22,73.36,0,46160,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39303,52.36,12.81,12,1.43,1146.00,4685.00,71500,20250226,-16.08,31000,20240227,93.55,71500,-16.08,20250226,47100,27.39,20250102,71500,-16.08,20250226,31400,91.08,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,120913,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60100,3100,2,5.44,53547784500,893535,122.21,57100,61500,57100,74100,39900,57000,59931.22,73.36,0,43099,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39369,52.44,12.83,12,1.36,1146.00,4685.00,71500,20250226,-15.94,31000,20240227,93.87,71500,-15.94,20250226,47100,27.60,20250102,71500,-15.94,20250226,31400,91.40,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,110910,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59900,2900,2,5.09,50562120900,843736,115.40,57100,61500,57100,74100,39900,57000,59929.86,73.36,0,45526,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39238,52.27,12.79,12,1.29,1146.00,4685.00,71500,20250226,-16.22,31000,20240227,93.23,71500,-16.22,20250226,47100,27.18,20250102,71500,-16.22,20250226,31400,90.76,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,100912,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59300,2300,2,4.04,43259829550,722073,98.76,57100,61500,57100,74100,39900,57000,59914.54,73.36,0,31104,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,38845,51.75,12.66,12,1.10,1146.00,4685.00,71500,20250226,-17.06,31000,20240227,91.29,71500,-17.06,20250226,47100,25.90,20250102,71500,-17.06,20250226,31400,88.85,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250306,090915,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60800,3800,2,6.67,17947022150,302262,41.34,57100,61200,57100,74100,39900,57000,59383.41,73.36,0,51424,59600,58300,57500,56200,55400,58050,55950,66,17100,100,42180,100,1,65505659,39827,53.05,12.98,12,0.46,1146.00,4685.00,71500,20250226,-14.97,31000,20240227,96.13,71500,-14.97,20250226,47100,29.09,20250102,71500,-14.97,20250226,31400,93.63,20240306,0.73,N,214150,100,66 억,,48057040,N,N,105,N,00,N
20250305,160903,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57000,-200,5,-0.35,39221343500,679925,53.21,57000,58800,56700,74300,40100,57200,57686.01,73.27,0,72271,63466,60332,58466,55332,53466,59400,54400,66,17100,100,42320,100,1,65505659,37338,49.74,12.17,12,1.04,1146.00,4685.00,71500,20250226,-20.28,31000,20240227,83.87,71500,-20.28,20250226,47100,21.02,20250102,71500,-20.28,20250226,31400,81.53,20240306,0.54,N,214150,100,66 억,,47993644,N,N,89,N,00,N
20250305,150907,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57100,-100,5,-0.17,36185937400,626703,49.05,57000,58800,56700,74300,40100,57200,57740.34,73.27,0,51918,63466,60332,58466,55332,53466,59400,54400,66,17100,100,42320,100,1,65505659,37404,49.83,12.19,12,0.96,1146.00,4685.00,71500,20250226,-20.14,31000,20240227,84.19,71500,-20.14,20250226,47100,21.23,20250102,71500,-20.14,20250226,31400,81.85,20240306,0.54,N,214150,100,66 억,,47993644,N,N,983,N,00,N
20250305,140905,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57600,400,2,0.70,31520714100,545233,42.67,57000,58800,56700,74300,40100,57200,57811.67,73.27,0,40838,63466,60332,58466,55332,53466,59400,54400,66,17100,100,42320,100,1,65505659,37731,50.26,12.29,12,0.83,1146.00,4685.00,71500,20250226,-19.44,31000,20240227,85.81,71500,-19.44,20250226,47100,22.29,20250102,71500,-19.44,20250226,31400,83.44,20240306,0.54,N,214150,100,66 억,,47993644,N,N,983,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 160914 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59600 2600 2 4.56 68349549000 1141058 156.06 57100 61500 57100 74100 39900 57000 59902.80 73.36 0 58643 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39041 52.01 12.72 12 1.74 1146.00 4685.00 71500 20250226 -16.64 31000 20240227 92.26 71500 -16.64 20250226 47100 26.54 20250102 71500 -16.64 20250226 31400 89.81 20240306 0.73 N 214150 100 66 억 48057040 N N 91 N 00 N
3 20250306 150914 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59900 2900 2 5.09 65801473850 1098434 150.23 57100 61500 57100 74100 39900 57000 59907.39 73.36 0 51337 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39238 52.27 12.79 12 1.68 1146.00 4685.00 71500 20250226 -16.22 31000 20240227 93.23 71500 -16.22 20250226 47100 27.18 20250102 71500 -16.22 20250226 31400 90.76 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
4 20250306 140912 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59900 2900 2 5.09 60115981050 1003446 137.24 57100 61500 57100 74100 39900 57000 59912.37 73.36 0 59212 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39238 52.27 12.79 12 1.53 1146.00 4685.00 71500 20250226 -16.22 31000 20240227 93.23 71500 -16.22 20250226 47100 27.18 20250102 71500 -16.22 20250226 31400 90.76 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
5 20250306 130914 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60000 3000 2 5.26 56328889400 939893 128.55 57100 61500 57100 74100 39900 57000 59934.22 73.36 0 46160 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39303 52.36 12.81 12 1.43 1146.00 4685.00 71500 20250226 -16.08 31000 20240227 93.55 71500 -16.08 20250226 47100 27.39 20250102 71500 -16.08 20250226 31400 91.08 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
6 20250306 120913 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60100 3100 2 5.44 53547784500 893535 122.21 57100 61500 57100 74100 39900 57000 59931.22 73.36 0 43099 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39369 52.44 12.83 12 1.36 1146.00 4685.00 71500 20250226 -15.94 31000 20240227 93.87 71500 -15.94 20250226 47100 27.60 20250102 71500 -15.94 20250226 31400 91.40 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
7 20250306 110910 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59900 2900 2 5.09 50562120900 843736 115.40 57100 61500 57100 74100 39900 57000 59929.86 73.36 0 45526 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39238 52.27 12.79 12 1.29 1146.00 4685.00 71500 20250226 -16.22 31000 20240227 93.23 71500 -16.22 20250226 47100 27.18 20250102 71500 -16.22 20250226 31400 90.76 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
8 20250306 100912 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59300 2300 2 4.04 43259829550 722073 98.76 57100 61500 57100 74100 39900 57000 59914.54 73.36 0 31104 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 38845 51.75 12.66 12 1.10 1146.00 4685.00 71500 20250226 -17.06 31000 20240227 91.29 71500 -17.06 20250226 47100 25.90 20250102 71500 -17.06 20250226 31400 88.85 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
9 20250306 090915 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60800 3800 2 6.67 17947022150 302262 41.34 57100 61200 57100 74100 39900 57000 59383.41 73.36 0 51424 59600 58300 57500 56200 55400 58050 55950 66 17100 100 42180 100 1 65505659 39827 53.05 12.98 12 0.46 1146.00 4685.00 71500 20250226 -14.97 31000 20240227 96.13 71500 -14.97 20250226 47100 29.09 20250102 71500 -14.97 20250226 31400 93.63 20240306 0.73 N 214150 100 66 억 48057040 N N 105 N 00 N
10 20250305 160903 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57000 -200 5 -0.35 39221343500 679925 53.21 57000 58800 56700 74300 40100 57200 57686.01 73.27 0 72271 63466 60332 58466 55332 53466 59400 54400 66 17100 100 42320 100 1 65505659 37338 49.74 12.17 12 1.04 1146.00 4685.00 71500 20250226 -20.28 31000 20240227 83.87 71500 -20.28 20250226 47100 21.02 20250102 71500 -20.28 20250226 31400 81.53 20240306 0.54 N 214150 100 66 억 47993644 N N 89 N 00 N
11 20250305 150907 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57100 -100 5 -0.17 36185937400 626703 49.05 57000 58800 56700 74300 40100 57200 57740.34 73.27 0 51918 63466 60332 58466 55332 53466 59400 54400 66 17100 100 42320 100 1 65505659 37404 49.83 12.19 12 0.96 1146.00 4685.00 71500 20250226 -20.14 31000 20240227 84.19 71500 -20.14 20250226 47100 21.23 20250102 71500 -20.14 20250226 31400 81.85 20240306 0.54 N 214150 100 66 억 47993644 N N 983 N 00 N
12 20250305 140905 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57600 400 2 0.70 31520714100 545233 42.67 57000 58800 56700 74300 40100 57200 57811.67 73.27 0 40838 63466 60332 58466 55332 53466 59400 54400 66 17100 100 42320 100 1 65505659 37731 50.26 12.29 12 0.83 1146.00 4685.00 71500 20250226 -19.44 31000 20240227 85.81 71500 -19.44 20250226 47100 22.29 20250102 71500 -19.44 20250226 31400 83.44 20240306 0.54 N 214150 100 66 억 47993644 N N 983 N 00 N