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
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
20250313,160936,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60000,1200,2,2.04,20146204800,338565,63.59,59500,60400,58400,76400,41200,58800,59504.25,73.39,0,610,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,39303,52.36,12.81,12,0.52,1146.00,4685.00,71500,20250226,-16.08,31400,20240304,91.08,71500,-16.08,20250226,47100,27.39,20250102,71500,-16.08,20250226,32400,85.19,20240313,0.67,N,214150,100,66 억,,48075994,N,N,177,N,00,N
20250313,150937,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59400,600,2,1.02,17150400700,288583,54.20,59500,60400,58400,76400,41200,58800,59429.70,73.39,0,-7380,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38910,51.83,12.68,12,0.44,1146.00,4685.00,71500,20250226,-16.92,31400,20240304,89.17,71500,-16.92,20250226,47100,26.11,20250102,71500,-16.92,20250226,32400,83.33,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,140936,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59500,700,2,1.19,13785005900,232305,43.63,59500,60400,58400,76400,41200,58800,59340.12,73.39,0,-10734,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38976,51.92,12.70,12,0.35,1146.00,4685.00,71500,20250226,-16.78,31400,20240304,89.49,71500,-16.78,20250226,47100,26.33,20250102,71500,-16.78,20250226,32400,83.64,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,130937,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59100,300,2,0.51,12053967850,203159,38.16,59500,60400,58400,76400,41200,58800,59332.68,73.39,0,-16648,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38714,51.57,12.61,12,0.31,1146.00,4685.00,71500,20250226,-17.34,31400,20240304,88.22,71500,-17.34,20250226,47100,25.48,20250102,71500,-17.34,20250226,32400,82.41,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,120937,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58900,100,2,0.17,10351143550,174154,32.71,59500,60400,58600,76400,41200,58800,59436.73,73.39,0,-17437,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38583,51.40,12.57,12,0.27,1146.00,4685.00,71500,20250226,-17.62,31400,20240304,87.58,71500,-17.62,20250226,47100,25.05,20250102,71500,-17.62,20250226,32400,81.79,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,110938,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59300,500,2,0.85,8724542300,146543,27.52,59500,60400,58600,76400,41200,58800,59535.72,73.39,0,-11944,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38845,51.75,12.66,12,0.22,1146.00,4685.00,71500,20250226,-17.06,31400,20240304,88.85,71500,-17.06,20250226,47100,25.90,20250102,71500,-17.06,20250226,32400,83.02,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,100936,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59200,400,2,0.68,6807593600,114291,21.47,59500,60400,58600,76400,41200,58800,59563.69,73.39,0,-15573,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38779,51.66,12.64,12,0.17,1146.00,4685.00,71500,20250226,-17.20,31400,20240304,88.54,71500,-17.20,20250226,47100,25.69,20250102,71500,-17.20,20250226,32400,82.72,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250313,090939,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,59500,700,2,1.19,2127914600,35980,6.76,59500,59800,58600,76400,41200,58800,59141.60,73.39,0,-12882,62400,60600,59500,57700,56600,60050,57150,66,17600,100,43510,100,1,65505659,38976,51.92,12.70,12,0.05,1146.00,4685.00,71500,20250226,-16.78,31400,20240304,89.49,71500,-16.78,20250226,47100,26.33,20250102,71500,-16.78,20250226,32400,83.64,20240313,0.67,N,214150,100,66 억,,48075994,N,N,209,N,00,N
20250312,160931,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,-900,5,-1.51,31586818050,524872,117.70,60400,61300,58400,77600,41800,59700,60184.69,73.46,0,-22911,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,38517,51.31,12.55,12,0.80,1146.00,4685.00,71500,20250226,-17.76,31400,20240304,87.26,71500,-17.76,20250226,47100,24.84,20250102,71500,-17.76,20250226,32100,83.18,20240312,0.68,N,214150,100,66 억,,48117538,N,N,209,N,00,N
20250312,150933,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58900,-800,5,-1.34,29875906150,495777,111.18,60400,61300,58400,77600,41800,59700,60260.79,73.46,0,-25222,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,38583,51.40,12.57,12,0.76,1146.00,4685.00,71500,20250226,-17.62,31400,20240304,87.58,71500,-17.62,20250226,47100,25.05,20250102,71500,-17.62,20250226,32100,83.49,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,N,00,N
20250312,140930,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,60400,700,2,1.17,23255264000,383971,86.11,60400,61300,59700,77600,41800,59700,60565.19,73.46,0,-23862,61766,60732,59366,58332,56966,61250,58850,66,17900,100,44170,100,1,65505659,39565,52.71,12.89,12,0.59,1146.00,4685.00,71500,20250226,-15.52,31400,20240304,92.36,71500,-15.52,20250226,47100,28.24,20250102,71500,-15.52,20250226,32100,88.16,20240312,0.68,N,214150,100,66 억,,48117538,N,N,311,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 160936 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60000 1200 2 2.04 20146204800 338565 63.59 59500 60400 58400 76400 41200 58800 59504.25 73.39 0 610 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 39303 52.36 12.81 12 0.52 1146.00 4685.00 71500 20250226 -16.08 31400 20240304 91.08 71500 -16.08 20250226 47100 27.39 20250102 71500 -16.08 20250226 32400 85.19 20240313 0.67 N 214150 100 66 억 48075994 N N 177 N 00 N
3 20250313 150937 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59400 600 2 1.02 17150400700 288583 54.20 59500 60400 58400 76400 41200 58800 59429.70 73.39 0 -7380 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38910 51.83 12.68 12 0.44 1146.00 4685.00 71500 20250226 -16.92 31400 20240304 89.17 71500 -16.92 20250226 47100 26.11 20250102 71500 -16.92 20250226 32400 83.33 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
4 20250313 140936 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59500 700 2 1.19 13785005900 232305 43.63 59500 60400 58400 76400 41200 58800 59340.12 73.39 0 -10734 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38976 51.92 12.70 12 0.35 1146.00 4685.00 71500 20250226 -16.78 31400 20240304 89.49 71500 -16.78 20250226 47100 26.33 20250102 71500 -16.78 20250226 32400 83.64 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
5 20250313 130937 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59100 300 2 0.51 12053967850 203159 38.16 59500 60400 58400 76400 41200 58800 59332.68 73.39 0 -16648 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38714 51.57 12.61 12 0.31 1146.00 4685.00 71500 20250226 -17.34 31400 20240304 88.22 71500 -17.34 20250226 47100 25.48 20250102 71500 -17.34 20250226 32400 82.41 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
6 20250313 120937 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58900 100 2 0.17 10351143550 174154 32.71 59500 60400 58600 76400 41200 58800 59436.73 73.39 0 -17437 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38583 51.40 12.57 12 0.27 1146.00 4685.00 71500 20250226 -17.62 31400 20240304 87.58 71500 -17.62 20250226 47100 25.05 20250102 71500 -17.62 20250226 32400 81.79 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
7 20250313 110938 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59300 500 2 0.85 8724542300 146543 27.52 59500 60400 58600 76400 41200 58800 59535.72 73.39 0 -11944 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38845 51.75 12.66 12 0.22 1146.00 4685.00 71500 20250226 -17.06 31400 20240304 88.85 71500 -17.06 20250226 47100 25.90 20250102 71500 -17.06 20250226 32400 83.02 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
8 20250313 100936 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59200 400 2 0.68 6807593600 114291 21.47 59500 60400 58600 76400 41200 58800 59563.69 73.39 0 -15573 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38779 51.66 12.64 12 0.17 1146.00 4685.00 71500 20250226 -17.20 31400 20240304 88.54 71500 -17.20 20250226 47100 25.69 20250102 71500 -17.20 20250226 32400 82.72 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
9 20250313 090939 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 59500 700 2 1.19 2127914600 35980 6.76 59500 59800 58600 76400 41200 58800 59141.60 73.39 0 -12882 62400 60600 59500 57700 56600 60050 57150 66 17600 100 43510 100 1 65505659 38976 51.92 12.70 12 0.05 1146.00 4685.00 71500 20250226 -16.78 31400 20240304 89.49 71500 -16.78 20250226 47100 26.33 20250102 71500 -16.78 20250226 32400 83.64 20240313 0.67 N 214150 100 66 억 48075994 N N 209 N 00 N
10 20250312 160931 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58800 -900 5 -1.51 31586818050 524872 117.70 60400 61300 58400 77600 41800 59700 60184.69 73.46 0 -22911 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 38517 51.31 12.55 12 0.80 1146.00 4685.00 71500 20250226 -17.76 31400 20240304 87.26 71500 -17.76 20250226 47100 24.84 20250102 71500 -17.76 20250226 32100 83.18 20240312 0.68 N 214150 100 66 억 48117538 N N 209 N 00 N
11 20250312 150933 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 58900 -800 5 -1.34 29875906150 495777 111.18 60400 61300 58400 77600 41800 59700 60260.79 73.46 0 -25222 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 38583 51.40 12.57 12 0.76 1146.00 4685.00 71500 20250226 -17.62 31400 20240304 87.58 71500 -17.62 20250226 47100 25.05 20250102 71500 -17.62 20250226 32100 83.49 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N
12 20250312 140930 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 60400 700 2 1.17 23255264000 383971 86.11 60400 61300 59700 77600 41800 59700 60565.19 73.46 0 -23862 61766 60732 59366 58332 56966 61250 58850 66 17900 100 44170 100 1 65505659 39565 52.71 12.89 12 0.59 1146.00 4685.00 71500 20250226 -15.52 31400 20240304 92.36 71500 -15.52 20250226 47100 28.24 20250102 71500 -15.52 20250226 32100 88.16 20240312 0.68 N 214150 100 66 억 48117538 N N 311 N 00 N