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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214150/price/prices-20250401.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
20250429,160944,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,64100,700,2,1.10,5046716400,79114,80.58,63100,64400,63000,82400,44400,63400,63790.41,73.72,0,18702,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41989,42.25,9.25,12,0.12,1517.00,6931.00,71500,20250226,-10.35,36250,20240426,76.83,71500,-10.35,20250226,47100,36.09,20250102,71500,-10.35,20250226,36500,75.62,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,2772,N,00,N
20250429,150948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,64100,700,2,1.10,4745033100,74410,75.78,63100,64400,63000,82400,44400,63400,63768.76,73.72,0,17193,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41989,42.25,9.25,12,0.11,1517.00,6931.00,71500,20250226,-10.35,36250,20240426,76.83,71500,-10.35,20250226,47100,36.09,20250102,71500,-10.35,20250226,36500,75.62,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,140950,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,64300,900,2,1.42,4103552600,64415,65.61,63100,64400,63000,82400,44400,63400,63704.92,73.72,0,13684,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,42120,42.39,9.28,12,0.10,1517.00,6931.00,71500,20250226,-10.07,36250,20240426,77.38,71500,-10.07,20250226,47100,36.52,20250102,71500,-10.07,20250226,36500,76.16,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,130947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63500,100,2,0.16,2703110500,42552,43.34,63100,64000,63000,82400,44400,63400,63524.88,73.72,0,4747,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41596,41.86,9.16,12,0.06,1517.00,6931.00,71500,20250226,-11.19,36250,20240426,75.17,71500,-11.19,20250226,47100,34.82,20250102,71500,-11.19,20250226,36500,73.97,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,120951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63600,200,2,0.32,2217080750,34896,35.54,63100,64000,63000,82400,44400,63400,63533.95,73.72,0,5348,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41662,41.92,9.18,12,0.05,1517.00,6931.00,71500,20250226,-11.05,36250,20240426,75.45,71500,-11.05,20250226,47100,35.03,20250102,71500,-11.05,20250226,36500,74.25,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,110949,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63400,0,3,0.00,1583976450,24962,25.42,63100,63900,63000,82400,44400,63400,63455.51,73.72,0,1334,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41531,41.79,9.15,12,0.04,1517.00,6931.00,71500,20250226,-11.33,36250,20240426,74.90,71500,-11.33,20250226,47100,34.61,20250102,71500,-11.33,20250226,36500,73.70,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,100951,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63700,300,2,0.47,1046031350,16484,16.79,63100,63900,63000,82400,44400,63400,63457.37,73.72,0,3931,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41727,41.99,9.19,12,0.03,1517.00,6931.00,71500,20250226,-10.91,36250,20240426,75.72,71500,-10.91,20250226,47100,35.24,20250102,71500,-10.91,20250226,36500,74.52,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250429,090952,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63300,-100,5,-0.16,241915950,3815,3.89,63100,63700,63100,82400,44400,63400,63411.78,73.72,0,-181,64666,64032,63166,62532,61666,63600,62100,66,19000,100,46910,100,1,65505659,41465,41.73,9.13,12,0.01,1517.00,6931.00,71500,20250226,-11.47,36250,20240426,74.62,71500,-11.47,20250226,47100,34.39,20250102,71500,-11.47,20250226,36500,73.42,20240429,0.54,Y,214150,100,66 억,,48292625,N,N,11740,N,00,N
20250428,160943,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63400,-100,5,-0.16,6199280100,98186,87.28,63800,63800,62300,82500,44500,63500,63137.95,73.70,0,22483,65233,64366,63633,62766,62033,64000,62400,66,19000,100,46990,100,1,65505659,41531,41.79,9.15,12,0.15,1517.00,6931.00,71500,20250226,-11.33,36250,20240426,74.90,71500,-11.33,20250226,47100,34.61,20250102,71500,-11.33,20250226,36500,73.70,20240429,0.54,Y,214150,100,66 억,,48275202,N,N,11732,N,00,N
20250428,150947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63400,-100,5,-0.16,5851152300,92692,82.39,63800,63800,62300,82500,44500,63500,63124.61,73.70,0,20366,65233,64366,63633,62766,62033,64000,62400,66,19000,100,46990,100,1,65505659,41531,41.79,9.15,12,0.14,1517.00,6931.00,71500,20250226,-11.33,36250,20240426,74.90,71500,-11.33,20250226,47100,34.61,20250102,71500,-11.33,20250226,36500,73.70,20240429,0.54,Y,214150,100,66 억,,48275202,N,N,11988,N,00,N
20250428,140947,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63400,-100,5,-0.16,4914864700,77903,69.25,63800,63800,62300,82500,44500,63500,63089.45,73.70,0,16938,65233,64366,63633,62766,62033,64000,62400,66,19000,100,46990,100,1,65505659,41531,41.79,9.15,12,0.12,1517.00,6931.00,71500,20250226,-11.33,36250,20240426,74.90,71500,-11.33,20250226,47100,34.61,20250102,71500,-11.33,20250226,36500,73.70,20240429,0.54,Y,214150,100,66 억,,48275202,N,N,11988,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 20250429 160944 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 64100 700 2 1.10 5046716400 79114 80.58 63100 64400 63000 82400 44400 63400 63790.41 73.72 0 18702 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41989 42.25 9.25 12 0.12 1517.00 6931.00 71500 20250226 -10.35 36250 20240426 76.83 71500 -10.35 20250226 47100 36.09 20250102 71500 -10.35 20250226 36500 75.62 20240429 0.54 Y 214150 100 66 억 48292625 N N 2772 N 00 N
3 20250429 150948 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 64100 700 2 1.10 4745033100 74410 75.78 63100 64400 63000 82400 44400 63400 63768.76 73.72 0 17193 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41989 42.25 9.25 12 0.11 1517.00 6931.00 71500 20250226 -10.35 36250 20240426 76.83 71500 -10.35 20250226 47100 36.09 20250102 71500 -10.35 20250226 36500 75.62 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
4 20250429 140950 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 64300 900 2 1.42 4103552600 64415 65.61 63100 64400 63000 82400 44400 63400 63704.92 73.72 0 13684 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 42120 42.39 9.28 12 0.10 1517.00 6931.00 71500 20250226 -10.07 36250 20240426 77.38 71500 -10.07 20250226 47100 36.52 20250102 71500 -10.07 20250226 36500 76.16 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
5 20250429 130947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63500 100 2 0.16 2703110500 42552 43.34 63100 64000 63000 82400 44400 63400 63524.88 73.72 0 4747 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41596 41.86 9.16 12 0.06 1517.00 6931.00 71500 20250226 -11.19 36250 20240426 75.17 71500 -11.19 20250226 47100 34.82 20250102 71500 -11.19 20250226 36500 73.97 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
6 20250429 120951 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63600 200 2 0.32 2217080750 34896 35.54 63100 64000 63000 82400 44400 63400 63533.95 73.72 0 5348 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41662 41.92 9.18 12 0.05 1517.00 6931.00 71500 20250226 -11.05 36250 20240426 75.45 71500 -11.05 20250226 47100 35.03 20250102 71500 -11.05 20250226 36500 74.25 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
7 20250429 110949 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63400 0 3 0.00 1583976450 24962 25.42 63100 63900 63000 82400 44400 63400 63455.51 73.72 0 1334 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41531 41.79 9.15 12 0.04 1517.00 6931.00 71500 20250226 -11.33 36250 20240426 74.90 71500 -11.33 20250226 47100 34.61 20250102 71500 -11.33 20250226 36500 73.70 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
8 20250429 100951 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63700 300 2 0.47 1046031350 16484 16.79 63100 63900 63000 82400 44400 63400 63457.37 73.72 0 3931 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41727 41.99 9.19 12 0.03 1517.00 6931.00 71500 20250226 -10.91 36250 20240426 75.72 71500 -10.91 20250226 47100 35.24 20250102 71500 -10.91 20250226 36500 74.52 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
9 20250429 090952 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63300 -100 5 -0.16 241915950 3815 3.89 63100 63700 63100 82400 44400 63400 63411.78 73.72 0 -181 64666 64032 63166 62532 61666 63600 62100 66 19000 100 46910 100 1 65505659 41465 41.73 9.13 12 0.01 1517.00 6931.00 71500 20250226 -11.47 36250 20240426 74.62 71500 -11.47 20250226 47100 34.39 20250102 71500 -11.47 20250226 36500 73.42 20240429 0.54 Y 214150 100 66 억 48292625 N N 11740 N 00 N
10 20250428 160943 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63400 -100 5 -0.16 6199280100 98186 87.28 63800 63800 62300 82500 44500 63500 63137.95 73.70 0 22483 65233 64366 63633 62766 62033 64000 62400 66 19000 100 46990 100 1 65505659 41531 41.79 9.15 12 0.15 1517.00 6931.00 71500 20250226 -11.33 36250 20240426 74.90 71500 -11.33 20250226 47100 34.61 20250102 71500 -11.33 20250226 36500 73.70 20240429 0.54 Y 214150 100 66 억 48275202 N N 11732 N 00 N
11 20250428 150947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63400 -100 5 -0.16 5851152300 92692 82.39 63800 63800 62300 82500 44500 63500 63124.61 73.70 0 20366 65233 64366 63633 62766 62033 64000 62400 66 19000 100 46990 100 1 65505659 41531 41.79 9.15 12 0.14 1517.00 6931.00 71500 20250226 -11.33 36250 20240426 74.90 71500 -11.33 20250226 47100 34.61 20250102 71500 -11.33 20250226 36500 73.70 20240429 0.54 Y 214150 100 66 억 48275202 N N 11988 N 00 N
12 20250428 140947 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 63400 -100 5 -0.16 4914864700 77903 69.25 63800 63800 62300 82500 44500 63500 63089.45 73.70 0 16938 65233 64366 63633 62766 62033 64000 62400 66 19000 100 46990 100 1 65505659 41531 41.79 9.15 12 0.12 1517.00 6931.00 71500 20250226 -11.33 36250 20240426 74.90 71500 -11.33 20250226 47100 34.61 20250102 71500 -11.33 20250226 36500 73.70 20240429 0.54 Y 214150 100 66 억 48275202 N N 11988 N 00 N