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
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
20250313,160837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,193100,-3400,5,-1.73,6026522500,30839,135.69,198900,199600,193100,255000,137600,196500,195422.33,33.42,0,-12670,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13493,54.70,9.23,12,0.44,3530.00,20921.00,250000,20250122,-22.76,139100,20240423,38.82,250000,-22.76,20250122,181300,6.51,20250311,250000,-22.76,20250122,139100,38.82,20240423,0.70,N,140860,500,34 억,,2335419,N,N,193,N,00,N
20250313,150837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,193600,-2900,5,-1.48,4351257850,22166,97.53,198900,199600,193400,255000,137600,196500,196303.25,33.42,0,-10098,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13528,54.84,9.25,12,0.32,3530.00,20921.00,250000,20250122,-22.56,139100,20240423,39.18,250000,-22.56,20250122,181300,6.78,20250311,250000,-22.56,20250122,139100,39.18,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,140836,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194000,-2500,5,-1.27,3785253000,19248,84.69,198900,199600,193400,255000,137600,196500,196656.95,33.42,0,-8856,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13556,54.96,9.27,12,0.28,3530.00,20921.00,250000,20250122,-22.40,139100,20240423,39.47,250000,-22.40,20250122,181300,7.00,20250311,250000,-22.40,20250122,139100,39.47,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,130838,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194800,-1700,5,-0.87,3218427900,16329,71.85,198900,199600,194600,255000,137600,196500,197098.90,33.42,0,-7991,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13612,55.18,9.31,12,0.23,3530.00,20921.00,250000,20250122,-22.08,139100,20240423,40.04,250000,-22.08,20250122,181300,7.45,20250311,250000,-22.08,20250122,139100,40.04,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,120837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,194800,-1700,5,-0.87,2831590900,14346,63.12,198900,199600,194700,255000,137600,196500,197378.43,33.42,0,-7623,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13612,55.18,9.31,12,0.21,3530.00,20921.00,250000,20250122,-22.08,139100,20240423,40.04,250000,-22.08,20250122,181300,7.45,20250311,250000,-22.08,20250122,139100,40.04,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,110838,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,195600,-900,5,-0.46,2373200050,11996,52.78,198900,199600,194700,255000,137600,196500,197832.62,33.42,0,-6265,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13668,55.41,9.35,12,0.17,3530.00,20921.00,250000,20250122,-21.76,139100,20240423,40.62,250000,-21.76,20250122,181300,7.89,20250311,250000,-21.76,20250122,139100,40.62,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,100836,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,199500,3000,2,1.53,1421680850,7192,31.64,198900,199500,194700,255000,137600,196500,197675.31,33.42,0,-3256,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13940,56.52,9.54,12,0.10,3530.00,20921.00,250000,20250122,-20.20,139100,20240423,43.42,250000,-20.20,20250122,181300,10.04,20250311,250000,-20.20,20250122,139100,43.42,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250313,090839,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197600,1100,2,0.56,219097700,1109,4.88,198900,199100,196000,255000,137600,196500,197563.30,33.42,0,-661,205966,201232,194366,189632,182766,203600,192000,35,58500,500,145410,100,1,6987577,13807,55.98,9.45,12,0.02,3530.00,20921.00,250000,20250122,-20.96,139100,20240423,42.06,250000,-20.96,20250122,181300,8.99,20250311,250000,-20.96,20250122,139100,42.06,20240423,0.70,N,140860,500,34 억,,2335419,N,N,596,N,00,N
20250312,160832,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,196500,7400,2,3.91,4453228900,22695,54.69,189200,199100,187500,245500,132400,189100,196220.77,33.45,0,-2724,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13731,55.67,9.39,12,0.32,3530.00,20921.00,250000,20250122,-21.40,139100,20240423,41.27,250000,-21.40,20250122,181300,8.38,20250311,250000,-21.40,20250122,139100,41.27,20240423,0.64,N,140860,500,34 억,,2337234,N,N,596,N,00,N
20250312,150834,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197500,8400,2,4.44,4328744900,22063,53.16,189200,199100,187500,245500,132400,189100,196199.61,33.45,0,-2278,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13800,55.95,9.44,12,0.32,3530.00,20921.00,250000,20250122,-21.00,139100,20240423,41.98,250000,-21.00,20250122,181300,8.94,20250311,250000,-21.00,20250122,139100,41.98,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,N,00,N
20250312,140832,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198800,9700,2,5.13,3703823250,18906,45.56,189200,199100,187500,245500,132400,189100,195907.65,33.45,0,47,197500,193300,187300,183100,177100,195400,185200,35,56400,500,139930,100,1,6987577,13891,56.32,9.50,12,0.27,3530.00,20921.00,250000,20250122,-20.48,139100,20240423,42.92,250000,-20.48,20250122,181300,9.65,20250311,250000,-20.48,20250122,139100,42.92,20240423,0.64,N,140860,500,34 억,,2337234,N,N,1067,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 160837 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 193100 -3400 5 -1.73 6026522500 30839 135.69 198900 199600 193100 255000 137600 196500 195422.33 33.42 0 -12670 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13493 54.70 9.23 12 0.44 3530.00 20921.00 250000 20250122 -22.76 139100 20240423 38.82 250000 -22.76 20250122 181300 6.51 20250311 250000 -22.76 20250122 139100 38.82 20240423 0.70 N 140860 500 34 억 2335419 N N 193 N 00 N
3 20250313 150837 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 193600 -2900 5 -1.48 4351257850 22166 97.53 198900 199600 193400 255000 137600 196500 196303.25 33.42 0 -10098 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13528 54.84 9.25 12 0.32 3530.00 20921.00 250000 20250122 -22.56 139100 20240423 39.18 250000 -22.56 20250122 181300 6.78 20250311 250000 -22.56 20250122 139100 39.18 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
4 20250313 140836 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194000 -2500 5 -1.27 3785253000 19248 84.69 198900 199600 193400 255000 137600 196500 196656.95 33.42 0 -8856 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13556 54.96 9.27 12 0.28 3530.00 20921.00 250000 20250122 -22.40 139100 20240423 39.47 250000 -22.40 20250122 181300 7.00 20250311 250000 -22.40 20250122 139100 39.47 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
5 20250313 130838 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194800 -1700 5 -0.87 3218427900 16329 71.85 198900 199600 194600 255000 137600 196500 197098.90 33.42 0 -7991 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13612 55.18 9.31 12 0.23 3530.00 20921.00 250000 20250122 -22.08 139100 20240423 40.04 250000 -22.08 20250122 181300 7.45 20250311 250000 -22.08 20250122 139100 40.04 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
6 20250313 120837 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 194800 -1700 5 -0.87 2831590900 14346 63.12 198900 199600 194700 255000 137600 196500 197378.43 33.42 0 -7623 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13612 55.18 9.31 12 0.21 3530.00 20921.00 250000 20250122 -22.08 139100 20240423 40.04 250000 -22.08 20250122 181300 7.45 20250311 250000 -22.08 20250122 139100 40.04 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
7 20250313 110838 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 195600 -900 5 -0.46 2373200050 11996 52.78 198900 199600 194700 255000 137600 196500 197832.62 33.42 0 -6265 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13668 55.41 9.35 12 0.17 3530.00 20921.00 250000 20250122 -21.76 139100 20240423 40.62 250000 -21.76 20250122 181300 7.89 20250311 250000 -21.76 20250122 139100 40.62 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
8 20250313 100836 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 199500 3000 2 1.53 1421680850 7192 31.64 198900 199500 194700 255000 137600 196500 197675.31 33.42 0 -3256 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13940 56.52 9.54 12 0.10 3530.00 20921.00 250000 20250122 -20.20 139100 20240423 43.42 250000 -20.20 20250122 181300 10.04 20250311 250000 -20.20 20250122 139100 43.42 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
9 20250313 090839 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197600 1100 2 0.56 219097700 1109 4.88 198900 199100 196000 255000 137600 196500 197563.30 33.42 0 -661 205966 201232 194366 189632 182766 203600 192000 35 58500 500 145410 100 1 6987577 13807 55.98 9.45 12 0.02 3530.00 20921.00 250000 20250122 -20.96 139100 20240423 42.06 250000 -20.96 20250122 181300 8.99 20250311 250000 -20.96 20250122 139100 42.06 20240423 0.70 N 140860 500 34 억 2335419 N N 596 N 00 N
10 20250312 160832 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 196500 7400 2 3.91 4453228900 22695 54.69 189200 199100 187500 245500 132400 189100 196220.77 33.45 0 -2724 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13731 55.67 9.39 12 0.32 3530.00 20921.00 250000 20250122 -21.40 139100 20240423 41.27 250000 -21.40 20250122 181300 8.38 20250311 250000 -21.40 20250122 139100 41.27 20240423 0.64 N 140860 500 34 억 2337234 N N 596 N 00 N
11 20250312 150834 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197500 8400 2 4.44 4328744900 22063 53.16 189200 199100 187500 245500 132400 189100 196199.61 33.45 0 -2278 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13800 55.95 9.44 12 0.32 3530.00 20921.00 250000 20250122 -21.00 139100 20240423 41.98 250000 -21.00 20250122 181300 8.94 20250311 250000 -21.00 20250122 139100 41.98 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N
12 20250312 140832 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198800 9700 2 5.13 3703823250 18906 45.56 189200 199100 187500 245500 132400 189100 195907.65 33.45 0 47 197500 193300 187300 183100 177100 195400 185200 35 56400 500 139930 100 1 6987577 13891 56.32 9.50 12 0.27 3530.00 20921.00 250000 20250122 -20.48 139100 20240423 42.92 250000 -20.48 20250122 181300 9.65 20250311 250000 -20.48 20250122 139100 42.92 20240423 0.64 N 140860 500 34 억 2337234 N N 1067 N 00 N