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
140860/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
20250218,160845,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-3500,5,-1.60,10005500000,46786,145.99,216500,218500,211000,284000,153000,218500,213856.37,33.96,0,6229,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15023,60.91,10.28,12,0.67,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.49,N,140860,500,34 억,,2373204,N,N,2419,N,00,N
20250218,150847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-3500,5,-1.60,9388289000,43915,137.03,216500,218500,211000,284000,153000,218500,213783.19,33.96,0,5534,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15023,60.91,10.28,12,0.63,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,140847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214000,-4500,5,-2.06,7278862500,34084,106.35,216500,218500,211000,284000,153000,218500,213556.58,33.96,0,2408,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,14953,60.62,10.23,12,0.49,3530.00,20921.00,250000,20250122,-14.40,139100,20240423,53.85,250000,-14.40,20250122,208500,2.64,20250102,250000,-14.40,20250122,139100,53.85,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,130844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-3500,5,-1.60,5181189000,24264,75.71,216500,218500,211000,284000,153000,218500,213534.00,33.96,0,-294,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15023,60.91,10.28,12,0.35,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,120846,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213000,-5500,5,-2.52,4256873500,19957,62.27,216500,218500,211000,284000,153000,218500,213302.27,33.96,0,-1159,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,14884,60.34,10.18,12,0.29,3530.00,20921.00,250000,20250122,-14.80,139100,20240423,53.13,250000,-14.80,20250122,208500,2.16,20250102,250000,-14.80,20250122,139100,53.13,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,110844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212500,-6000,5,-2.75,3237478500,15156,47.29,216500,218500,211000,284000,153000,218500,213610.35,33.96,0,-1697,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,14849,60.20,10.16,12,0.22,3530.00,20921.00,250000,20250122,-15.00,139100,20240423,52.77,250000,-15.00,20250122,208500,1.92,20250102,250000,-15.00,20250122,139100,52.77,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,100844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212500,-6000,5,-2.75,1877068500,8743,27.28,216500,218500,212500,284000,153000,218500,214693.87,33.96,0,-887,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,14849,60.20,10.16,12,0.13,3530.00,20921.00,250000,20250122,-15.00,139100,20240423,52.77,250000,-15.00,20250122,208500,1.92,20250102,250000,-15.00,20250122,139100,52.77,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250218,090847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215500,-3000,5,-1.37,535058500,2471,7.71,216500,218500,215000,284000,153000,218500,216535.21,33.96,0,-279,229166,223832,220666,215332,212166,222250,213750,35,65500,500,161690,500,1,6987577,15058,61.05,10.30,12,0.04,3530.00,20921.00,250000,20250122,-13.80,139100,20240423,54.92,250000,-13.80,20250122,208500,3.36,20250102,250000,-13.80,20250122,139100,54.92,20240423,0.49,N,140860,500,34 억,,2373204,N,N,912,N,00,N
20250217,160844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,218500,-3500,5,-1.58,7017387500,31956,155.32,223500,226000,217500,288500,155500,222000,219595.47,33.91,0,4062,234000,228000,224500,218500,215000,226250,216750,35,66500,500,164280,500,1,6987577,15268,61.90,10.44,12,0.46,3530.00,20921.00,250000,20250122,-12.60,139100,20240423,57.08,250000,-12.60,20250122,208500,4.80,20250102,250000,-12.60,20250122,139100,57.08,20240423,0.49,N,140860,500,34 억,,2369492,N,N,912,N,00,N
20250217,150842,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,219000,-3000,5,-1.35,6594000500,30019,145.91,223500,226000,217500,288500,155500,222000,219660.90,33.91,0,3694,234000,228000,224500,218500,215000,226250,216750,35,66500,500,164280,500,1,6987577,15303,62.04,10.47,12,0.43,3530.00,20921.00,250000,20250122,-12.40,139100,20240423,57.44,250000,-12.40,20250122,208500,5.04,20250102,250000,-12.40,20250122,139100,57.44,20240423,0.49,N,140860,500,34 억,,2369492,N,N,549,N,00,N
20250217,140841,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,218000,-4000,5,-1.80,5122536500,23289,113.20,223500,226000,217500,288500,155500,222000,219955.19,33.91,0,2382,234000,228000,224500,218500,215000,226250,216750,35,66500,500,164280,500,1,6987577,15233,61.76,10.42,12,0.33,3530.00,20921.00,250000,20250122,-12.80,139100,20240423,56.72,250000,-12.80,20250122,208500,4.56,20250102,250000,-12.80,20250122,139100,56.72,20240423,0.49,N,140860,500,34 억,,2369492,N,N,549,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 160845 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215000 -3500 5 -1.60 10005500000 46786 145.99 216500 218500 211000 284000 153000 218500 213856.37 33.96 0 6229 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15023 60.91 10.28 12 0.67 3530.00 20921.00 250000 20250122 -14.00 139100 20240423 54.57 250000 -14.00 20250122 208500 3.12 20250102 250000 -14.00 20250122 139100 54.57 20240423 0.49 N 140860 500 34 억 2373204 N N 2419 N 00 N
3 20250218 150847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215000 -3500 5 -1.60 9388289000 43915 137.03 216500 218500 211000 284000 153000 218500 213783.19 33.96 0 5534 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15023 60.91 10.28 12 0.63 3530.00 20921.00 250000 20250122 -14.00 139100 20240423 54.57 250000 -14.00 20250122 208500 3.12 20250102 250000 -14.00 20250122 139100 54.57 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
4 20250218 140847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 214000 -4500 5 -2.06 7278862500 34084 106.35 216500 218500 211000 284000 153000 218500 213556.58 33.96 0 2408 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 14953 60.62 10.23 12 0.49 3530.00 20921.00 250000 20250122 -14.40 139100 20240423 53.85 250000 -14.40 20250122 208500 2.64 20250102 250000 -14.40 20250122 139100 53.85 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
5 20250218 130844 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215000 -3500 5 -1.60 5181189000 24264 75.71 216500 218500 211000 284000 153000 218500 213534.00 33.96 0 -294 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15023 60.91 10.28 12 0.35 3530.00 20921.00 250000 20250122 -14.00 139100 20240423 54.57 250000 -14.00 20250122 208500 3.12 20250102 250000 -14.00 20250122 139100 54.57 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
6 20250218 120846 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 213000 -5500 5 -2.52 4256873500 19957 62.27 216500 218500 211000 284000 153000 218500 213302.27 33.96 0 -1159 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 14884 60.34 10.18 12 0.29 3530.00 20921.00 250000 20250122 -14.80 139100 20240423 53.13 250000 -14.80 20250122 208500 2.16 20250102 250000 -14.80 20250122 139100 53.13 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
7 20250218 110844 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 212500 -6000 5 -2.75 3237478500 15156 47.29 216500 218500 211000 284000 153000 218500 213610.35 33.96 0 -1697 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 14849 60.20 10.16 12 0.22 3530.00 20921.00 250000 20250122 -15.00 139100 20240423 52.77 250000 -15.00 20250122 208500 1.92 20250102 250000 -15.00 20250122 139100 52.77 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
8 20250218 100844 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 212500 -6000 5 -2.75 1877068500 8743 27.28 216500 218500 212500 284000 153000 218500 214693.87 33.96 0 -887 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 14849 60.20 10.16 12 0.13 3530.00 20921.00 250000 20250122 -15.00 139100 20240423 52.77 250000 -15.00 20250122 208500 1.92 20250102 250000 -15.00 20250122 139100 52.77 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
9 20250218 090847 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 215500 -3000 5 -1.37 535058500 2471 7.71 216500 218500 215000 284000 153000 218500 216535.21 33.96 0 -279 229166 223832 220666 215332 212166 222250 213750 35 65500 500 161690 500 1 6987577 15058 61.05 10.30 12 0.04 3530.00 20921.00 250000 20250122 -13.80 139100 20240423 54.92 250000 -13.80 20250122 208500 3.36 20250102 250000 -13.80 20250122 139100 54.92 20240423 0.49 N 140860 500 34 억 2373204 N N 912 N 00 N
10 20250217 160844 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 218500 -3500 5 -1.58 7017387500 31956 155.32 223500 226000 217500 288500 155500 222000 219595.47 33.91 0 4062 234000 228000 224500 218500 215000 226250 216750 35 66500 500 164280 500 1 6987577 15268 61.90 10.44 12 0.46 3530.00 20921.00 250000 20250122 -12.60 139100 20240423 57.08 250000 -12.60 20250122 208500 4.80 20250102 250000 -12.60 20250122 139100 57.08 20240423 0.49 N 140860 500 34 억 2369492 N N 912 N 00 N
11 20250217 150842 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 219000 -3000 5 -1.35 6594000500 30019 145.91 223500 226000 217500 288500 155500 222000 219660.90 33.91 0 3694 234000 228000 224500 218500 215000 226250 216750 35 66500 500 164280 500 1 6987577 15303 62.04 10.47 12 0.43 3530.00 20921.00 250000 20250122 -12.40 139100 20240423 57.44 250000 -12.40 20250122 208500 5.04 20250102 250000 -12.40 20250122 139100 57.44 20240423 0.49 N 140860 500 34 억 2369492 N N 549 N 00 N
12 20250217 140841 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 218000 -4000 5 -1.80 5122536500 23289 113.20 223500 226000 217500 288500 155500 222000 219955.19 33.91 0 2382 234000 228000 224500 218500 215000 226250 216750 35 66500 500 164280 500 1 6987577 15233 61.76 10.42 12 0.33 3530.00 20921.00 250000 20250122 -12.80 139100 20240423 56.72 250000 -12.80 20250122 208500 4.56 20250102 250000 -12.80 20250122 139100 56.72 20240423 0.49 N 140860 500 34 억 2369492 N N 549 N 00 N