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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131290/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
20250404,160745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42600,-3950,5,-8.49,5519319475,126944,455.49,45950,46250,41800,60500,32600,46550,43478.62,7.23,0,-15371,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4712,11.09,1.35,12,1.15,3840.00,31609.00,87800,20240503,-51.48,35000,20241209,21.71,54600,-21.98,20250321,39850,6.90,20250203,87800,-51.48,20240503,35000,21.71,20241209,1.19,Y,131290,500,55 억,,799864,N,N,1998,N,00,N
20250404,150753,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42650,-3900,5,-8.38,5227597400,120096,430.91,45950,46250,41800,60500,32600,46550,43528.49,7.23,0,-13926,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4718,11.11,1.35,12,1.09,3840.00,31609.00,87800,20240503,-51.42,35000,20241209,21.86,54600,-21.89,20250321,39850,7.03,20250203,87800,-51.42,20240503,35000,21.86,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,140755,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42150,-4400,5,-9.45,4472390100,102258,366.91,45950,46250,41800,60500,32600,46550,43736.33,7.23,0,-16601,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4662,10.98,1.33,12,0.92,3840.00,31609.00,87800,20240503,-51.99,35000,20241209,20.43,54600,-22.80,20250321,39850,5.77,20250203,87800,-51.99,20240503,35000,20.43,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,130753,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42350,-4200,5,-9.02,3787708650,86011,308.61,45950,46250,42250,60500,32600,46550,44037.49,7.23,0,-13489,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4685,11.03,1.34,12,0.78,3840.00,31609.00,87800,20240503,-51.77,35000,20241209,21.00,54600,-22.44,20250321,39850,6.27,20250203,87800,-51.77,20240503,35000,21.00,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,120747,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43150,-3400,5,-7.30,3000434475,67545,242.36,45950,46250,43050,60500,32600,46550,44421.27,7.23,0,-15486,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4773,11.24,1.37,12,0.61,3840.00,31609.00,87800,20240503,-50.85,35000,20241209,23.29,54600,-20.97,20250321,39850,8.28,20250203,87800,-50.85,20240503,35000,23.29,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,110751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44450,-2100,5,-4.51,2124550150,47620,170.86,45950,46250,43700,60500,32600,46550,44614.66,7.23,0,-15255,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4917,11.58,1.41,12,0.43,3840.00,31609.00,87800,20240503,-49.37,35000,20241209,27.00,54600,-18.59,20250321,39850,11.54,20250203,87800,-49.37,20240503,35000,27.00,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,100751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44450,-2100,5,-4.51,1290557775,28719,103.05,45950,46250,44350,60500,32600,46550,44937.42,7.23,0,-11853,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,4917,11.58,1.41,12,0.26,3840.00,31609.00,87800,20240503,-49.37,35000,20241209,27.00,54600,-18.59,20250321,39850,11.54,20250203,87800,-49.37,20240503,35000,27.00,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250404,090754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45250,-1300,5,-2.79,234925450,5154,18.49,45950,46250,45250,60500,32600,46550,45581.19,7.23,0,-1205,49383,47966,46333,44916,43283,48675,45625,55,13950,500,33510,50,1,11061429,5005,11.78,1.43,12,0.05,3840.00,31609.00,87800,20240503,-48.46,35000,20241209,29.29,54600,-17.12,20250321,39850,13.55,20250203,87800,-48.46,20240503,35000,29.29,20241209,1.19,Y,131290,500,55 억,,799864,N,N,235,N,00,N
20250403,160738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46550,0,3,0.00,1280558525,27870,78.84,44700,47750,44700,60500,32600,46550,45947.56,7.25,0,-7821,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5149,12.12,1.47,12,0.25,3840.00,31609.00,87800,20240503,-46.98,35000,20241209,33.00,54600,-14.74,20250321,39850,16.81,20250203,87800,-46.98,20240503,35000,33.00,20241209,1.25,Y,131290,500,55 억,,802483,N,N,235,N,00,N
20250403,150745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46500,-50,5,-0.11,1106644175,24120,68.23,44700,47750,44700,60500,32600,46550,45880.77,7.25,0,-7323,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5144,12.11,1.47,12,0.22,3840.00,31609.00,87800,20240503,-47.04,35000,20241209,32.86,54600,-14.84,20250321,39850,16.69,20250203,87800,-47.04,20240503,35000,32.86,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N
20250403,140744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46350,-200,5,-0.43,832450975,18213,51.52,44700,47750,44700,60500,32600,46550,45706.42,7.25,0,-5243,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5127,12.07,1.47,12,0.16,3840.00,31609.00,87800,20240503,-47.21,35000,20241209,32.43,54600,-15.11,20250321,39850,16.31,20250203,87800,-47.21,20240503,35000,32.43,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,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 20250404 160745 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42600 -3950 5 -8.49 5519319475 126944 455.49 45950 46250 41800 60500 32600 46550 43478.62 7.23 0 -15371 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4712 11.09 1.35 12 1.15 3840.00 31609.00 87800 20240503 -51.48 35000 20241209 21.71 54600 -21.98 20250321 39850 6.90 20250203 87800 -51.48 20240503 35000 21.71 20241209 1.19 Y 131290 500 55 억 799864 N N 1998 N 00 N
3 20250404 150753 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42650 -3900 5 -8.38 5227597400 120096 430.91 45950 46250 41800 60500 32600 46550 43528.49 7.23 0 -13926 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4718 11.11 1.35 12 1.09 3840.00 31609.00 87800 20240503 -51.42 35000 20241209 21.86 54600 -21.89 20250321 39850 7.03 20250203 87800 -51.42 20240503 35000 21.86 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
4 20250404 140755 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42150 -4400 5 -9.45 4472390100 102258 366.91 45950 46250 41800 60500 32600 46550 43736.33 7.23 0 -16601 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4662 10.98 1.33 12 0.92 3840.00 31609.00 87800 20240503 -51.99 35000 20241209 20.43 54600 -22.80 20250321 39850 5.77 20250203 87800 -51.99 20240503 35000 20.43 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
5 20250404 130753 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42350 -4200 5 -9.02 3787708650 86011 308.61 45950 46250 42250 60500 32600 46550 44037.49 7.23 0 -13489 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4685 11.03 1.34 12 0.78 3840.00 31609.00 87800 20240503 -51.77 35000 20241209 21.00 54600 -22.44 20250321 39850 6.27 20250203 87800 -51.77 20240503 35000 21.00 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
6 20250404 120747 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 43150 -3400 5 -7.30 3000434475 67545 242.36 45950 46250 43050 60500 32600 46550 44421.27 7.23 0 -15486 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4773 11.24 1.37 12 0.61 3840.00 31609.00 87800 20240503 -50.85 35000 20241209 23.29 54600 -20.97 20250321 39850 8.28 20250203 87800 -50.85 20240503 35000 23.29 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
7 20250404 110751 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 44450 -2100 5 -4.51 2124550150 47620 170.86 45950 46250 43700 60500 32600 46550 44614.66 7.23 0 -15255 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4917 11.58 1.41 12 0.43 3840.00 31609.00 87800 20240503 -49.37 35000 20241209 27.00 54600 -18.59 20250321 39850 11.54 20250203 87800 -49.37 20240503 35000 27.00 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
8 20250404 100751 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 44450 -2100 5 -4.51 1290557775 28719 103.05 45950 46250 44350 60500 32600 46550 44937.42 7.23 0 -11853 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 4917 11.58 1.41 12 0.26 3840.00 31609.00 87800 20240503 -49.37 35000 20241209 27.00 54600 -18.59 20250321 39850 11.54 20250203 87800 -49.37 20240503 35000 27.00 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
9 20250404 090754 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 45250 -1300 5 -2.79 234925450 5154 18.49 45950 46250 45250 60500 32600 46550 45581.19 7.23 0 -1205 49383 47966 46333 44916 43283 48675 45625 55 13950 500 33510 50 1 11061429 5005 11.78 1.43 12 0.05 3840.00 31609.00 87800 20240503 -48.46 35000 20241209 29.29 54600 -17.12 20250321 39850 13.55 20250203 87800 -48.46 20240503 35000 29.29 20241209 1.19 Y 131290 500 55 억 799864 N N 235 N 00 N
10 20250403 160738 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 46550 0 3 0.00 1280558525 27870 78.84 44700 47750 44700 60500 32600 46550 45947.56 7.25 0 -7821 48983 47766 46933 45716 44883 47350 45300 55 13950 500 33510 50 1 11061429 5149 12.12 1.47 12 0.25 3840.00 31609.00 87800 20240503 -46.98 35000 20241209 33.00 54600 -14.74 20250321 39850 16.81 20250203 87800 -46.98 20240503 35000 33.00 20241209 1.25 Y 131290 500 55 억 802483 N N 235 N 00 N
11 20250403 150745 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 46500 -50 5 -0.11 1106644175 24120 68.23 44700 47750 44700 60500 32600 46550 45880.77 7.25 0 -7323 48983 47766 46933 45716 44883 47350 45300 55 13950 500 33510 50 1 11061429 5144 12.11 1.47 12 0.22 3840.00 31609.00 87800 20240503 -47.04 35000 20241209 32.86 54600 -14.84 20250321 39850 16.69 20250203 87800 -47.04 20240503 35000 32.86 20241209 1.25 Y 131290 500 55 억 802483 N N 588 N 00 N
12 20250403 140744 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 46350 -200 5 -0.43 832450975 18213 51.52 44700 47750 44700 60500 32600 46550 45706.42 7.25 0 -5243 48983 47766 46933 45716 44883 47350 45300 55 13950 500 33510 50 1 11061429 5127 12.07 1.47 12 0.16 3840.00 31609.00 87800 20240503 -47.21 35000 20241209 32.43 54600 -15.11 20250321 39850 16.31 20250203 87800 -47.21 20240503 35000 32.43 20241209 1.25 Y 131290 500 55 억 802483 N N 588 N 00 N