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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/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
20250218,160741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16920,-160,5,-0.94,1194904830,70769,115.16,17090,17180,16810,22200,11960,17080,16884.53,25.67,0,-4586,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4677,125.33,1.64,12,0.26,135.00,10341.00,24150,20240205,-29.94,14520,20240909,16.53,19300,-12.33,20250205,14880,13.71,20250102,23750,-28.76,20240221,14520,16.53,20240909,3.61,N,099190,500,138 억,,7096167,N,N,226,N,00,N
20250218,150742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16870,-210,5,-1.23,1110673880,65779,107.04,17090,17180,16810,22200,11960,17080,16884.93,25.67,0,-3066,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4663,124.96,1.63,12,0.24,135.00,10341.00,24150,20240205,-30.14,14520,20240909,16.18,19300,-12.59,20250205,14880,13.37,20250102,23750,-28.97,20240221,14520,16.18,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,140743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16860,-220,5,-1.29,1031258950,61076,99.38,17090,17180,16810,22200,11960,17080,16884.84,25.67,0,-2849,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4660,124.89,1.63,12,0.22,135.00,10341.00,24150,20240205,-30.19,14520,20240909,16.12,19300,-12.64,20250205,14880,13.31,20250102,23750,-29.01,20240221,14520,16.12,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,130740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16920,-160,5,-0.94,663607190,39255,63.88,17090,17180,16810,22200,11960,17080,16905.03,25.67,0,-4215,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4677,125.33,1.64,12,0.14,135.00,10341.00,24150,20240205,-29.94,14520,20240909,16.53,19300,-12.33,20250205,14880,13.71,20250102,23750,-28.76,20240221,14520,16.53,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,120742,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16950,-130,5,-0.76,618752160,36605,59.56,17090,17180,16810,22200,11960,17080,16903.48,25.67,0,-3225,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4685,125.56,1.64,12,0.13,135.00,10341.00,24150,20240205,-29.81,14520,20240909,16.74,19300,-12.18,20250205,14880,13.91,20250102,23750,-28.63,20240221,14520,16.74,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,110740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16890,-190,5,-1.11,582886900,34487,56.12,17090,17180,16810,22200,11960,17080,16901.64,25.67,0,-2935,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4669,125.11,1.63,12,0.12,135.00,10341.00,24150,20240205,-30.06,14520,20240909,16.32,19300,-12.49,20250205,14880,13.51,20250102,23750,-28.88,20240221,14520,16.32,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,100740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16840,-240,5,-1.41,494566770,29251,47.60,17090,17180,16810,22200,11960,17080,16907.68,25.67,0,-2078,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4655,124.74,1.63,12,0.11,135.00,10341.00,24150,20240205,-30.27,14520,20240909,15.98,19300,-12.75,20250205,14880,13.17,20250102,23750,-29.09,20240221,14520,15.98,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250218,090743,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17030,-50,5,-0.29,27078740,1587,2.58,17090,17180,17030,22200,11960,17080,17062.84,25.67,0,-855,17393,17236,17043,16886,16693,17315,16965,138,5120,500,12290,10,1,27641273,4707,126.15,1.65,12,0.01,135.00,10341.00,24150,20240205,-29.48,14520,20240909,17.29,19300,-11.76,20250205,14880,14.45,20250102,23750,-28.29,20240221,14520,17.29,20240909,3.61,N,099190,500,138 억,,7096167,N,N,1035,N,00,N
20250217,160740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17080,70,2,0.41,1038439490,60951,53.95,17000,17200,16850,22100,11910,17010,17037.26,25.63,0,11788,17523,17266,17013,16756,16503,17140,16630,138,5090,500,12240,10,1,27641273,4721,126.52,1.65,12,0.22,135.00,10341.00,25550,20240202,-33.15,14520,20240909,17.63,19300,-11.50,20250205,14880,14.78,20250102,23750,-28.08,20240221,14520,17.63,20240909,3.59,N,099190,500,138 억,,7085623,N,N,1035,N,00,N
20250217,150739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17130,120,2,0.71,983105760,57714,51.08,17000,17200,16850,22100,11910,17010,17034.10,25.63,0,11439,17523,17266,17013,16756,16503,17140,16630,138,5090,500,12240,10,1,27641273,4735,126.89,1.66,12,0.21,135.00,10341.00,25550,20240202,-32.95,14520,20240909,17.98,19300,-11.24,20250205,14880,15.12,20250102,23750,-27.87,20240221,14520,17.98,20240909,3.59,N,099190,500,138 억,,7085623,N,N,709,N,00,N
20250217,140739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17110,100,2,0.59,768758100,45204,40.01,17000,17200,16850,22100,11910,17010,17006.42,25.63,0,7913,17523,17266,17013,16756,16503,17140,16630,138,5090,500,12240,10,1,27641273,4729,126.74,1.65,12,0.16,135.00,10341.00,25550,20240202,-33.03,14520,20240909,17.84,19300,-11.35,20250205,14880,14.99,20250102,23750,-27.96,20240221,14520,17.84,20240909,3.59,N,099190,500,138 억,,7085623,N,N,709,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 20250218 160741 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16920 -160 5 -0.94 1194904830 70769 115.16 17090 17180 16810 22200 11960 17080 16884.53 25.67 0 -4586 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4677 125.33 1.64 12 0.26 135.00 10341.00 24150 20240205 -29.94 14520 20240909 16.53 19300 -12.33 20250205 14880 13.71 20250102 23750 -28.76 20240221 14520 16.53 20240909 3.61 N 099190 500 138 억 7096167 N N 226 N 00 N
3 20250218 150742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16870 -210 5 -1.23 1110673880 65779 107.04 17090 17180 16810 22200 11960 17080 16884.93 25.67 0 -3066 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4663 124.96 1.63 12 0.24 135.00 10341.00 24150 20240205 -30.14 14520 20240909 16.18 19300 -12.59 20250205 14880 13.37 20250102 23750 -28.97 20240221 14520 16.18 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
4 20250218 140743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16860 -220 5 -1.29 1031258950 61076 99.38 17090 17180 16810 22200 11960 17080 16884.84 25.67 0 -2849 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4660 124.89 1.63 12 0.22 135.00 10341.00 24150 20240205 -30.19 14520 20240909 16.12 19300 -12.64 20250205 14880 13.31 20250102 23750 -29.01 20240221 14520 16.12 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
5 20250218 130740 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16920 -160 5 -0.94 663607190 39255 63.88 17090 17180 16810 22200 11960 17080 16905.03 25.67 0 -4215 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4677 125.33 1.64 12 0.14 135.00 10341.00 24150 20240205 -29.94 14520 20240909 16.53 19300 -12.33 20250205 14880 13.71 20250102 23750 -28.76 20240221 14520 16.53 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
6 20250218 120742 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16950 -130 5 -0.76 618752160 36605 59.56 17090 17180 16810 22200 11960 17080 16903.48 25.67 0 -3225 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4685 125.56 1.64 12 0.13 135.00 10341.00 24150 20240205 -29.81 14520 20240909 16.74 19300 -12.18 20250205 14880 13.91 20250102 23750 -28.63 20240221 14520 16.74 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
7 20250218 110740 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16890 -190 5 -1.11 582886900 34487 56.12 17090 17180 16810 22200 11960 17080 16901.64 25.67 0 -2935 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4669 125.11 1.63 12 0.12 135.00 10341.00 24150 20240205 -30.06 14520 20240909 16.32 19300 -12.49 20250205 14880 13.51 20250102 23750 -28.88 20240221 14520 16.32 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
8 20250218 100740 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16840 -240 5 -1.41 494566770 29251 47.60 17090 17180 16810 22200 11960 17080 16907.68 25.67 0 -2078 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4655 124.74 1.63 12 0.11 135.00 10341.00 24150 20240205 -30.27 14520 20240909 15.98 19300 -12.75 20250205 14880 13.17 20250102 23750 -29.09 20240221 14520 15.98 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
9 20250218 090743 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17030 -50 5 -0.29 27078740 1587 2.58 17090 17180 17030 22200 11960 17080 17062.84 25.67 0 -855 17393 17236 17043 16886 16693 17315 16965 138 5120 500 12290 10 1 27641273 4707 126.15 1.65 12 0.01 135.00 10341.00 24150 20240205 -29.48 14520 20240909 17.29 19300 -11.76 20250205 14880 14.45 20250102 23750 -28.29 20240221 14520 17.29 20240909 3.61 N 099190 500 138 억 7096167 N N 1035 N 00 N
10 20250217 160740 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17080 70 2 0.41 1038439490 60951 53.95 17000 17200 16850 22100 11910 17010 17037.26 25.63 0 11788 17523 17266 17013 16756 16503 17140 16630 138 5090 500 12240 10 1 27641273 4721 126.52 1.65 12 0.22 135.00 10341.00 25550 20240202 -33.15 14520 20240909 17.63 19300 -11.50 20250205 14880 14.78 20250102 23750 -28.08 20240221 14520 17.63 20240909 3.59 N 099190 500 138 억 7085623 N N 1035 N 00 N
11 20250217 150739 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17130 120 2 0.71 983105760 57714 51.08 17000 17200 16850 22100 11910 17010 17034.10 25.63 0 11439 17523 17266 17013 16756 16503 17140 16630 138 5090 500 12240 10 1 27641273 4735 126.89 1.66 12 0.21 135.00 10341.00 25550 20240202 -32.95 14520 20240909 17.98 19300 -11.24 20250205 14880 15.12 20250102 23750 -27.87 20240221 14520 17.98 20240909 3.59 N 099190 500 138 억 7085623 N N 709 N 00 N
12 20250217 140739 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17110 100 2 0.59 768758100 45204 40.01 17000 17200 16850 22100 11910 17010 17006.42 25.63 0 7913 17523 17266 17013 16756 16503 17140 16630 138 5090 500 12240 10 1 27641273 4729 126.74 1.65 12 0.16 135.00 10341.00 25550 20240202 -33.03 14520 20240909 17.84 19300 -11.35 20250205 14880 14.99 20250102 23750 -27.96 20240221 14520 17.84 20240909 3.59 N 099190 500 138 억 7085623 N N 709 N 00 N