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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214150/price/prices-20250201.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
20250212,160922,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50900,600,2,1.19,5975764700,117222,67.07,50000,51700,50000,65300,35300,50300,50978.27,74.06,0,5937,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33342,44.42,10.86,12,0.18,1146.00,4685.00,62900,20241021,-19.08,27850,20240206,82.76,55000,-7.45,20250110,47100,8.07,20250102,62900,-19.08,20241021,28050,81.46,20240214,0.39,N,214150,100,66 억,,48513742,N,N,535,N,00,N
20250212,150919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51000,700,2,1.39,5530388900,108475,62.07,50000,51700,50000,65300,35300,50300,50983.07,74.06,0,2250,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33408,44.50,10.89,12,0.17,1146.00,4685.00,62900,20241021,-18.92,27850,20240206,83.12,55000,-7.27,20250110,47100,8.28,20250102,62900,-18.92,20241021,28050,81.82,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,140921,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50800,500,2,0.99,4742968800,93006,53.22,50000,51700,50000,65300,35300,50300,50996.37,74.06,0,2396,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33277,44.33,10.84,12,0.14,1146.00,4685.00,62900,20241021,-19.24,27850,20240206,82.41,55000,-7.64,20250110,47100,7.86,20250102,62900,-19.24,20241021,28050,81.11,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,130924,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51100,800,2,1.59,4128440100,80928,46.30,50000,51700,50000,65300,35300,50300,51013.74,74.06,0,4800,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33473,44.59,10.91,12,0.12,1146.00,4685.00,62900,20241021,-18.76,27850,20240206,83.48,55000,-7.09,20250110,47100,8.49,20250102,62900,-18.76,20241021,28050,82.17,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,120919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51400,1100,2,2.19,3540539100,69462,39.74,50000,51700,50000,65300,35300,50300,50970.88,74.06,0,5266,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33670,44.85,10.97,12,0.11,1146.00,4685.00,62900,20241021,-18.28,27850,20240206,84.56,55000,-6.55,20250110,47100,9.13,20250102,62900,-18.28,20241021,28050,83.24,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,110919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51400,1100,2,2.19,2849193200,56040,32.06,50000,51500,50000,65300,35300,50300,50842.13,74.06,0,4522,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33670,44.85,10.97,12,0.09,1146.00,4685.00,62900,20241021,-18.28,27850,20240206,84.56,55000,-6.55,20250110,47100,9.13,20250102,62900,-18.28,20241021,28050,83.24,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,100913,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50700,400,2,0.80,1733409900,34257,19.60,50000,51100,50000,65300,35300,50300,50600.17,74.06,0,-3291,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33211,44.24,10.82,12,0.05,1146.00,4685.00,62900,20241021,-19.40,27850,20240206,82.05,55000,-7.82,20250110,47100,7.64,20250102,62900,-19.40,20241021,28050,80.75,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250212,090856,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50400,100,2,0.20,311323600,6194,3.54,50000,50700,50000,65300,35300,50300,50262.12,74.06,0,-960,52566,51432,50766,49632,48966,51100,49300,66,15000,100,37220,100,1,65505659,33015,43.98,10.76,12,0.01,1146.00,4685.00,62900,20241021,-19.87,27850,20240206,80.97,55000,-8.36,20250110,47100,7.01,20250102,62900,-19.87,20241021,28050,79.68,20240214,0.39,N,214150,100,66 억,,48513742,N,N,1312,N,00,N
20250211,160924,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50300,-1600,5,-3.08,8817494200,173815,192.34,51900,51900,50100,67400,36400,51900,50729.96,74.08,0,-5265,53766,52832,52066,51132,50366,53300,51600,66,15500,100,38400,100,1,65505659,32949,43.89,10.74,12,0.27,1146.00,4685.00,62900,20241021,-20.03,27850,20240206,80.61,55000,-8.55,20250110,47100,6.79,20250102,62900,-20.03,20241021,28050,79.32,20240214,0.38,N,214150,100,66 억,,48529365,N,N,1312,N,00,N
20250211,150923,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50400,-1500,5,-2.89,8202988900,161605,178.83,51900,51900,50100,67400,36400,51900,50759.49,74.08,0,-8394,53766,52832,52066,51132,50366,53300,51600,66,15500,100,38400,100,1,65505659,33015,43.98,10.76,12,0.25,1146.00,4685.00,62900,20241021,-19.87,27850,20240206,80.97,55000,-8.36,20250110,47100,7.01,20250102,62900,-19.87,20241021,28050,79.68,20240214,0.38,N,214150,100,66 억,,48529365,N,N,2667,N,00,N
20250211,140923,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,50400,-1500,5,-2.89,6278395200,123326,136.47,51900,51900,50200,67400,36400,51900,50908.92,74.08,0,-13143,53766,52832,52066,51132,50366,53300,51600,66,15500,100,38400,100,1,65505659,33015,43.98,10.76,12,0.19,1146.00,4685.00,62900,20241021,-19.87,27850,20240206,80.97,55000,-8.36,20250110,47100,7.01,20250102,62900,-19.87,20241021,28050,79.68,20240214,0.38,N,214150,100,66 억,,48529365,N,N,2667,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 20250212 160922 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50900 600 2 1.19 5975764700 117222 67.07 50000 51700 50000 65300 35300 50300 50978.27 74.06 0 5937 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33342 44.42 10.86 12 0.18 1146.00 4685.00 62900 20241021 -19.08 27850 20240206 82.76 55000 -7.45 20250110 47100 8.07 20250102 62900 -19.08 20241021 28050 81.46 20240214 0.39 N 214150 100 66 억 48513742 N N 535 N 00 N
3 20250212 150919 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 51000 700 2 1.39 5530388900 108475 62.07 50000 51700 50000 65300 35300 50300 50983.07 74.06 0 2250 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33408 44.50 10.89 12 0.17 1146.00 4685.00 62900 20241021 -18.92 27850 20240206 83.12 55000 -7.27 20250110 47100 8.28 20250102 62900 -18.92 20241021 28050 81.82 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
4 20250212 140921 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50800 500 2 0.99 4742968800 93006 53.22 50000 51700 50000 65300 35300 50300 50996.37 74.06 0 2396 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33277 44.33 10.84 12 0.14 1146.00 4685.00 62900 20241021 -19.24 27850 20240206 82.41 55000 -7.64 20250110 47100 7.86 20250102 62900 -19.24 20241021 28050 81.11 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
5 20250212 130924 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 51100 800 2 1.59 4128440100 80928 46.30 50000 51700 50000 65300 35300 50300 51013.74 74.06 0 4800 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33473 44.59 10.91 12 0.12 1146.00 4685.00 62900 20241021 -18.76 27850 20240206 83.48 55000 -7.09 20250110 47100 8.49 20250102 62900 -18.76 20241021 28050 82.17 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
6 20250212 120919 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 51400 1100 2 2.19 3540539100 69462 39.74 50000 51700 50000 65300 35300 50300 50970.88 74.06 0 5266 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33670 44.85 10.97 12 0.11 1146.00 4685.00 62900 20241021 -18.28 27850 20240206 84.56 55000 -6.55 20250110 47100 9.13 20250102 62900 -18.28 20241021 28050 83.24 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
7 20250212 110919 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 51400 1100 2 2.19 2849193200 56040 32.06 50000 51500 50000 65300 35300 50300 50842.13 74.06 0 4522 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33670 44.85 10.97 12 0.09 1146.00 4685.00 62900 20241021 -18.28 27850 20240206 84.56 55000 -6.55 20250110 47100 9.13 20250102 62900 -18.28 20241021 28050 83.24 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
8 20250212 100913 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50700 400 2 0.80 1733409900 34257 19.60 50000 51100 50000 65300 35300 50300 50600.17 74.06 0 -3291 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33211 44.24 10.82 12 0.05 1146.00 4685.00 62900 20241021 -19.40 27850 20240206 82.05 55000 -7.82 20250110 47100 7.64 20250102 62900 -19.40 20241021 28050 80.75 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
9 20250212 090856 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50400 100 2 0.20 311323600 6194 3.54 50000 50700 50000 65300 35300 50300 50262.12 74.06 0 -960 52566 51432 50766 49632 48966 51100 49300 66 15000 100 37220 100 1 65505659 33015 43.98 10.76 12 0.01 1146.00 4685.00 62900 20241021 -19.87 27850 20240206 80.97 55000 -8.36 20250110 47100 7.01 20250102 62900 -19.87 20241021 28050 79.68 20240214 0.39 N 214150 100 66 억 48513742 N N 1312 N 00 N
10 20250211 160924 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50300 -1600 5 -3.08 8817494200 173815 192.34 51900 51900 50100 67400 36400 51900 50729.96 74.08 0 -5265 53766 52832 52066 51132 50366 53300 51600 66 15500 100 38400 100 1 65505659 32949 43.89 10.74 12 0.27 1146.00 4685.00 62900 20241021 -20.03 27850 20240206 80.61 55000 -8.55 20250110 47100 6.79 20250102 62900 -20.03 20241021 28050 79.32 20240214 0.38 N 214150 100 66 억 48529365 N N 1312 N 00 N
11 20250211 150923 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50400 -1500 5 -2.89 8202988900 161605 178.83 51900 51900 50100 67400 36400 51900 50759.49 74.08 0 -8394 53766 52832 52066 51132 50366 53300 51600 66 15500 100 38400 100 1 65505659 33015 43.98 10.76 12 0.25 1146.00 4685.00 62900 20241021 -19.87 27850 20240206 80.97 55000 -8.36 20250110 47100 7.01 20250102 62900 -19.87 20241021 28050 79.68 20240214 0.38 N 214150 100 66 억 48529365 N N 2667 N 00 N
12 20250211 140923 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 50400 -1500 5 -2.89 6278395200 123326 136.47 51900 51900 50200 67400 36400 51900 50908.92 74.08 0 -13143 53766 52832 52066 51132 50366 53300 51600 66 15500 100 38400 100 1 65505659 33015 43.98 10.76 12 0.19 1146.00 4685.00 62900 20241021 -19.87 27850 20240206 80.97 55000 -8.36 20250110 47100 7.01 20250102 62900 -19.87 20241021 28050 79.68 20240214 0.38 N 214150 100 66 억 48529365 N N 2667 N 00 N