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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/price/prices-20250501.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
20250516,160619,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17110,320,2,1.91,684710920,40490,93.67,16810,17180,16620,21800,11760,16790,16910.61,26.06,0,-2422,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4742,-263.23,1.46,12,0.15,-65.00,11749.00,22850,20240710,-25.12,12970,20250409,31.92,19300,-11.35,20250205,12970,31.92,20250409,22850,-25.12,20240710,12970,31.92,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,931,N,00,N
20250516,150629,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17060,270,2,1.61,626763050,37098,85.83,16810,17180,16620,21800,11760,16790,16894.79,26.06,0,-1733,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4728,-262.46,1.45,12,0.13,-65.00,11749.00,22850,20240710,-25.34,12970,20250409,31.53,19300,-11.61,20250205,12970,31.53,20250409,22850,-25.34,20240710,12970,31.53,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,140625,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16950,160,2,0.95,449069580,26621,61.59,16810,17180,16620,21800,11760,16790,16869.00,26.06,0,-4217,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4698,-260.77,1.44,12,0.10,-65.00,11749.00,22850,20240710,-25.82,12970,20250409,30.69,19300,-12.18,20250205,12970,30.69,20250409,22850,-25.82,20240710,12970,30.69,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,130623,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17150,360,2,2.14,358833700,21317,49.32,16810,17170,16620,21800,11760,16790,16833.22,26.06,0,-2502,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4753,-263.85,1.46,12,0.08,-65.00,11749.00,22850,20240710,-24.95,12970,20250409,32.23,19300,-11.14,20250205,12970,32.23,20250409,22850,-24.95,20240710,12970,32.23,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,120625,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16910,120,2,0.71,209016530,12480,28.87,16810,16910,16620,21800,11760,16790,16748.12,26.06,0,-3182,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4687,-260.15,1.44,12,0.05,-65.00,11749.00,22850,20240710,-26.00,12970,20250409,30.38,19300,-12.38,20250205,12970,30.38,20250409,22850,-26.00,20240710,12970,30.38,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,110603,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16650,-140,5,-0.83,132049620,7896,18.27,16810,16910,16620,21800,11760,16790,16723.61,26.06,0,-3013,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4615,-256.15,1.42,12,0.03,-65.00,11749.00,22850,20240710,-27.13,12970,20250409,28.37,19300,-13.73,20250205,12970,28.37,20250409,22850,-27.13,20240710,12970,28.37,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,100628,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16660,-130,5,-0.77,91174190,5443,12.59,16810,16910,16630,21800,11760,16790,16750.72,26.06,0,-1918,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4617,-256.31,1.42,12,0.02,-65.00,11749.00,22850,20240710,-27.09,12970,20250409,28.45,19300,-13.68,20250205,12970,28.45,20250409,22850,-27.09,20240710,12970,28.45,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250516,090629,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16830,40,2,0.24,28054550,1669,3.86,16810,16910,16800,21800,11760,16790,16809.20,26.06,0,87,17243,17016,16773,16546,16303,17130,16660,139,5010,500,12420,10,1,27715273,4664,-258.92,1.43,12,0.01,-65.00,11749.00,22850,20240710,-26.35,12970,20250409,29.76,19300,-12.80,20250205,12970,29.76,20250409,22850,-26.35,20240710,12970,29.76,20250409,3.01,Y,099190,500,138 억,,7222198,N,N,4344,N,00,N
20250515,160711,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16790,100,2,0.60,723693800,43225,114.99,16530,17000,16530,21650,11690,16690,16742.48,25.99,0,8725,17296,16992,16796,16492,16296,16895,16395,139,4960,500,12350,10,1,27715273,4653,-258.31,1.43,12,0.16,-65.00,11749.00,22850,20240710,-26.52,12970,20250409,29.45,19300,-13.01,20250205,12970,29.45,20250409,22850,-26.52,20240710,12970,29.45,20250409,3.11,Y,099190,500,138 억,,7203145,N,N,4344,N,00,N
20250515,150718,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16720,30,2,0.18,693900410,41447,110.26,16530,17000,16530,21650,11690,16690,16741.87,25.99,0,8815,17296,16992,16796,16492,16296,16895,16395,139,4960,500,12350,10,1,27715273,4634,-257.23,1.42,12,0.15,-65.00,11749.00,22850,20240710,-26.83,12970,20250409,28.91,19300,-13.37,20250205,12970,28.91,20250409,22850,-26.83,20240710,12970,28.91,20250409,3.11,Y,099190,500,138 억,,7203145,N,N,1294,N,00,N
20250515,140720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16760,70,2,0.42,605679120,36186,96.27,16530,17000,16530,21650,11690,16690,16737.94,25.99,0,8966,17296,16992,16796,16492,16296,16895,16395,139,4960,500,12350,10,1,27715273,4645,-257.85,1.43,12,0.13,-65.00,11749.00,22850,20240710,-26.65,12970,20250409,29.22,19300,-13.16,20250205,12970,29.22,20250409,22850,-26.65,20240710,12970,29.22,20250409,3.11,Y,099190,500,138 억,,7203145,N,N,1294,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 20250516 160619 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17110 320 2 1.91 684710920 40490 93.67 16810 17180 16620 21800 11760 16790 16910.61 26.06 0 -2422 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4742 -263.23 1.46 12 0.15 -65.00 11749.00 22850 20240710 -25.12 12970 20250409 31.92 19300 -11.35 20250205 12970 31.92 20250409 22850 -25.12 20240710 12970 31.92 20250409 3.01 Y 099190 500 138 억 7222198 N N 931 N 00 N
3 20250516 150629 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17060 270 2 1.61 626763050 37098 85.83 16810 17180 16620 21800 11760 16790 16894.79 26.06 0 -1733 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4728 -262.46 1.45 12 0.13 -65.00 11749.00 22850 20240710 -25.34 12970 20250409 31.53 19300 -11.61 20250205 12970 31.53 20250409 22850 -25.34 20240710 12970 31.53 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
4 20250516 140625 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16950 160 2 0.95 449069580 26621 61.59 16810 17180 16620 21800 11760 16790 16869.00 26.06 0 -4217 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4698 -260.77 1.44 12 0.10 -65.00 11749.00 22850 20240710 -25.82 12970 20250409 30.69 19300 -12.18 20250205 12970 30.69 20250409 22850 -25.82 20240710 12970 30.69 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
5 20250516 130623 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17150 360 2 2.14 358833700 21317 49.32 16810 17170 16620 21800 11760 16790 16833.22 26.06 0 -2502 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4753 -263.85 1.46 12 0.08 -65.00 11749.00 22850 20240710 -24.95 12970 20250409 32.23 19300 -11.14 20250205 12970 32.23 20250409 22850 -24.95 20240710 12970 32.23 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
6 20250516 120625 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16910 120 2 0.71 209016530 12480 28.87 16810 16910 16620 21800 11760 16790 16748.12 26.06 0 -3182 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4687 -260.15 1.44 12 0.05 -65.00 11749.00 22850 20240710 -26.00 12970 20250409 30.38 19300 -12.38 20250205 12970 30.38 20250409 22850 -26.00 20240710 12970 30.38 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
7 20250516 110603 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16650 -140 5 -0.83 132049620 7896 18.27 16810 16910 16620 21800 11760 16790 16723.61 26.06 0 -3013 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4615 -256.15 1.42 12 0.03 -65.00 11749.00 22850 20240710 -27.13 12970 20250409 28.37 19300 -13.73 20250205 12970 28.37 20250409 22850 -27.13 20240710 12970 28.37 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
8 20250516 100628 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16660 -130 5 -0.77 91174190 5443 12.59 16810 16910 16630 21800 11760 16790 16750.72 26.06 0 -1918 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4617 -256.31 1.42 12 0.02 -65.00 11749.00 22850 20240710 -27.09 12970 20250409 28.45 19300 -13.68 20250205 12970 28.45 20250409 22850 -27.09 20240710 12970 28.45 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
9 20250516 090629 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16830 40 2 0.24 28054550 1669 3.86 16810 16910 16800 21800 11760 16790 16809.20 26.06 0 87 17243 17016 16773 16546 16303 17130 16660 139 5010 500 12420 10 1 27715273 4664 -258.92 1.43 12 0.01 -65.00 11749.00 22850 20240710 -26.35 12970 20250409 29.76 19300 -12.80 20250205 12970 29.76 20250409 22850 -26.35 20240710 12970 29.76 20250409 3.01 Y 099190 500 138 억 7222198 N N 4344 N 00 N
10 20250515 160711 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16790 100 2 0.60 723693800 43225 114.99 16530 17000 16530 21650 11690 16690 16742.48 25.99 0 8725 17296 16992 16796 16492 16296 16895 16395 139 4960 500 12350 10 1 27715273 4653 -258.31 1.43 12 0.16 -65.00 11749.00 22850 20240710 -26.52 12970 20250409 29.45 19300 -13.01 20250205 12970 29.45 20250409 22850 -26.52 20240710 12970 29.45 20250409 3.11 Y 099190 500 138 억 7203145 N N 4344 N 00 N
11 20250515 150718 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16720 30 2 0.18 693900410 41447 110.26 16530 17000 16530 21650 11690 16690 16741.87 25.99 0 8815 17296 16992 16796 16492 16296 16895 16395 139 4960 500 12350 10 1 27715273 4634 -257.23 1.42 12 0.15 -65.00 11749.00 22850 20240710 -26.83 12970 20250409 28.91 19300 -13.37 20250205 12970 28.91 20250409 22850 -26.83 20240710 12970 28.91 20250409 3.11 Y 099190 500 138 억 7203145 N N 1294 N 00 N
12 20250515 140720 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16760 70 2 0.42 605679120 36186 96.27 16530 17000 16530 21650 11690 16690 16737.94 25.99 0 8966 17296 16992 16796 16492 16296 16895 16395 139 4960 500 12350 10 1 27715273 4645 -257.85 1.43 12 0.13 -65.00 11749.00 22850 20240710 -26.65 12970 20250409 29.22 19300 -13.16 20250205 12970 29.22 20250409 22850 -26.65 20240710 12970 29.22 20250409 3.11 Y 099190 500 138 억 7203145 N N 1294 N 00 N