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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15380,-220,5,-1.41,1463906170,94495,253.03,15690,15790,15380,20250,10920,15600,15492.23,25.20,0,-30550,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4251,113.93,1.49,12,0.34,135.00,10341.00,23000,20240229,-33.13,14520,20240909,5.92,19300,-20.31,20250205,14880,3.36,20250102,22850,-32.69,20240710,14520,5.92,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,150735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15500,-100,5,-0.64,848079070,54480,145.88,15690,15790,15480,20250,10920,15600,15566.80,25.20,0,-18124,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4284,114.81,1.50,12,0.20,135.00,10341.00,23000,20240229,-32.61,14520,20240909,6.75,19300,-19.69,20250205,14880,4.17,20250102,22850,-32.17,20240710,14520,6.75,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,140734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15490,-110,5,-0.71,676654010,43432,116.30,15690,15790,15490,20250,10920,15600,15579.62,25.20,0,-13454,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4282,114.74,1.50,12,0.16,135.00,10341.00,23000,20240229,-32.65,14520,20240909,6.68,19300,-19.74,20250205,14880,4.10,20250102,22850,-32.21,20240710,14520,6.68,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,130735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15530,-70,5,-0.45,540315480,34643,92.76,15690,15790,15490,20250,10920,15600,15596.67,25.20,0,-12968,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4293,115.04,1.50,12,0.13,135.00,10341.00,23000,20240229,-32.48,14520,20240909,6.96,19300,-19.53,20250205,14880,4.37,20250102,22850,-32.04,20240710,14520,6.96,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,120735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15520,-80,5,-0.51,486180500,31163,83.45,15690,15790,15490,20250,10920,15600,15601.21,25.20,0,-10457,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4290,114.96,1.50,12,0.11,135.00,10341.00,23000,20240229,-32.52,14520,20240909,6.89,19300,-19.59,20250205,14880,4.30,20250102,22850,-32.08,20240710,14520,6.89,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,110735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15590,-10,5,-0.06,333927650,21358,57.19,15690,15790,15520,20250,10920,15600,15634.78,25.20,0,-8866,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4309,115.48,1.51,12,0.08,135.00,10341.00,23000,20240229,-32.22,14520,20240909,7.37,19300,-19.22,20250205,14880,4.77,20250102,22850,-31.77,20240710,14520,7.37,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,100734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15680,80,2,0.51,237457680,15186,40.66,15690,15790,15520,20250,10920,15600,15636.62,25.20,0,-7171,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4334,116.15,1.52,12,0.05,135.00,10341.00,23000,20240229,-31.83,14520,20240909,7.99,19300,-18.76,20250205,14880,5.38,20250102,22850,-31.38,20240710,14520,7.99,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250313,090736,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,100,2,0.64,33863310,2158,5.78,15690,15790,15650,20250,10920,15600,15691.99,25.20,0,-134,16126,15862,15586,15322,15046,15995,15455,138,4650,500,11230,10,1,27641273,4340,116.30,1.52,12,0.01,135.00,10341.00,23000,20240229,-31.74,14520,20240909,8.13,19300,-18.65,20250205,14880,5.51,20250102,22850,-31.29,20240710,14520,8.13,20240909,3.32,N,099190,500,138 억,,6965657,N,N,1,N,00,N
20250312,160730,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15600,60,2,0.39,582884220,37245,59.45,15310,15850,15310,20200,10880,15540,15650.06,25.20,0,-4561,15900,15720,15540,15360,15180,15630,15270,138,4660,500,11180,10,1,27641273,4312,115.56,1.51,12,0.13,135.00,10341.00,23000,20240229,-32.17,14520,20240909,7.44,19300,-19.17,20250205,14880,4.84,20250102,22850,-31.73,20240710,14520,7.44,20240909,3.33,N,099190,500,138 억,,6966022,N,N,1,N,00,N
20250312,150732,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15740,200,2,1.29,545216240,34832,55.60,15310,15850,15310,20200,10880,15540,15652.74,25.20,0,-3909,15900,15720,15540,15360,15180,15630,15270,138,4660,500,11180,10,1,27641273,4351,116.59,1.52,12,0.13,135.00,10341.00,23000,20240229,-31.57,14520,20240909,8.40,19300,-18.45,20250205,14880,5.78,20250102,22850,-31.12,20240710,14520,8.40,20240909,3.33,N,099190,500,138 억,,6966022,N,N,212,N,00,N
20250312,140730,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15820,280,2,1.80,494812910,31630,50.49,15310,15850,15310,20200,10880,15540,15643.78,25.20,0,-3478,15900,15720,15540,15360,15180,15630,15270,138,4660,500,11180,10,1,27641273,4373,117.19,1.53,12,0.11,135.00,10341.00,23000,20240229,-31.22,14520,20240909,8.95,19300,-18.03,20250205,14880,6.32,20250102,22850,-30.77,20240710,14520,8.95,20240909,3.33,N,099190,500,138 억,,6966022,N,N,212,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 20250313 160734 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15380 -220 5 -1.41 1463906170 94495 253.03 15690 15790 15380 20250 10920 15600 15492.23 25.20 0 -30550 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4251 113.93 1.49 12 0.34 135.00 10341.00 23000 20240229 -33.13 14520 20240909 5.92 19300 -20.31 20250205 14880 3.36 20250102 22850 -32.69 20240710 14520 5.92 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
3 20250313 150735 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15500 -100 5 -0.64 848079070 54480 145.88 15690 15790 15480 20250 10920 15600 15566.80 25.20 0 -18124 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4284 114.81 1.50 12 0.20 135.00 10341.00 23000 20240229 -32.61 14520 20240909 6.75 19300 -19.69 20250205 14880 4.17 20250102 22850 -32.17 20240710 14520 6.75 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
4 20250313 140734 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15490 -110 5 -0.71 676654010 43432 116.30 15690 15790 15490 20250 10920 15600 15579.62 25.20 0 -13454 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4282 114.74 1.50 12 0.16 135.00 10341.00 23000 20240229 -32.65 14520 20240909 6.68 19300 -19.74 20250205 14880 4.10 20250102 22850 -32.21 20240710 14520 6.68 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
5 20250313 130735 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15530 -70 5 -0.45 540315480 34643 92.76 15690 15790 15490 20250 10920 15600 15596.67 25.20 0 -12968 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4293 115.04 1.50 12 0.13 135.00 10341.00 23000 20240229 -32.48 14520 20240909 6.96 19300 -19.53 20250205 14880 4.37 20250102 22850 -32.04 20240710 14520 6.96 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
6 20250313 120735 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15520 -80 5 -0.51 486180500 31163 83.45 15690 15790 15490 20250 10920 15600 15601.21 25.20 0 -10457 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4290 114.96 1.50 12 0.11 135.00 10341.00 23000 20240229 -32.52 14520 20240909 6.89 19300 -19.59 20250205 14880 4.30 20250102 22850 -32.08 20240710 14520 6.89 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
7 20250313 110735 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15590 -10 5 -0.06 333927650 21358 57.19 15690 15790 15520 20250 10920 15600 15634.78 25.20 0 -8866 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4309 115.48 1.51 12 0.08 135.00 10341.00 23000 20240229 -32.22 14520 20240909 7.37 19300 -19.22 20250205 14880 4.77 20250102 22850 -31.77 20240710 14520 7.37 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
8 20250313 100734 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15680 80 2 0.51 237457680 15186 40.66 15690 15790 15520 20250 10920 15600 15636.62 25.20 0 -7171 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4334 116.15 1.52 12 0.05 135.00 10341.00 23000 20240229 -31.83 14520 20240909 7.99 19300 -18.76 20250205 14880 5.38 20250102 22850 -31.38 20240710 14520 7.99 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
9 20250313 090736 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15700 100 2 0.64 33863310 2158 5.78 15690 15790 15650 20250 10920 15600 15691.99 25.20 0 -134 16126 15862 15586 15322 15046 15995 15455 138 4650 500 11230 10 1 27641273 4340 116.30 1.52 12 0.01 135.00 10341.00 23000 20240229 -31.74 14520 20240909 8.13 19300 -18.65 20250205 14880 5.51 20250102 22850 -31.29 20240710 14520 8.13 20240909 3.32 N 099190 500 138 억 6965657 N N 1 N 00 N
10 20250312 160730 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15600 60 2 0.39 582884220 37245 59.45 15310 15850 15310 20200 10880 15540 15650.06 25.20 0 -4561 15900 15720 15540 15360 15180 15630 15270 138 4660 500 11180 10 1 27641273 4312 115.56 1.51 12 0.13 135.00 10341.00 23000 20240229 -32.17 14520 20240909 7.44 19300 -19.17 20250205 14880 4.84 20250102 22850 -31.73 20240710 14520 7.44 20240909 3.33 N 099190 500 138 억 6966022 N N 1 N 00 N
11 20250312 150732 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15740 200 2 1.29 545216240 34832 55.60 15310 15850 15310 20200 10880 15540 15652.74 25.20 0 -3909 15900 15720 15540 15360 15180 15630 15270 138 4660 500 11180 10 1 27641273 4351 116.59 1.52 12 0.13 135.00 10341.00 23000 20240229 -31.57 14520 20240909 8.40 19300 -18.45 20250205 14880 5.78 20250102 22850 -31.12 20240710 14520 8.40 20240909 3.33 N 099190 500 138 억 6966022 N N 212 N 00 N
12 20250312 140730 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15820 280 2 1.80 494812910 31630 50.49 15310 15850 15310 20200 10880 15540 15643.78 25.20 0 -3478 15900 15720 15540 15360 15180 15630 15270 138 4660 500 11180 10 1 27641273 4373 117.19 1.53 12 0.11 135.00 10341.00 23000 20240229 -31.22 14520 20240909 8.95 19300 -18.03 20250205 14880 6.32 20250102 22850 -30.77 20240710 14520 8.95 20240909 3.33 N 099190 500 138 억 6966022 N N 212 N 00 N