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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/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
20250407,160659,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,13900,-910,5,-6.14,1296712780,92880,150.76,14060,14260,13800,19250,10370,14810,13961.16,25.17,0,-7539,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3842,-213.85,1.18,12,0.34,-65.00,11749.00,22850,20240710,-39.17,13800,20250407,0.72,19300,-27.98,20250205,13800,0.72,20250407,22850,-39.17,20240710,13800,0.72,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,12165,N,00,N
20250407,150704,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,13940,-870,5,-5.87,1209117410,86571,140.52,14060,14260,13800,19250,10370,14810,13966.77,25.17,0,-3774,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3853,-214.46,1.19,12,0.31,-65.00,11749.00,22850,20240710,-38.99,13800,20250407,1.01,19300,-27.77,20250205,13800,1.01,20250407,22850,-38.99,20240710,13800,1.01,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,140701,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,13860,-950,5,-6.41,1024982970,73331,119.03,14060,14260,13800,19250,10370,14810,13977.49,25.17,0,-8080,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3831,-213.23,1.18,12,0.27,-65.00,11749.00,22850,20240710,-39.34,13800,20250407,0.43,19300,-28.19,20250205,13800,0.43,20250407,22850,-39.34,20240710,13800,0.43,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,130700,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,13920,-890,5,-6.01,784213615,55988,90.88,14060,14260,13850,19250,10370,14810,14006.82,25.17,0,-13236,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3848,-214.15,1.18,12,0.20,-65.00,11749.00,22850,20240710,-39.08,13850,20250407,0.51,19300,-27.88,20250205,13850,0.51,20250407,22850,-39.08,20240710,13850,0.51,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,120700,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14100,-710,5,-4.79,620097545,44240,71.81,14060,14260,13850,19250,10370,14810,14016.67,25.17,0,-9396,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3897,-216.92,1.20,12,0.16,-65.00,11749.00,22850,20240710,-38.29,13850,20250407,1.81,19300,-26.94,20250205,13850,1.81,20250407,22850,-38.29,20240710,13850,1.81,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,110701,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14150,-660,5,-4.46,564226050,40276,65.38,14060,14230,13850,19250,10370,14810,14008.99,25.17,0,-7351,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3911,-217.69,1.20,12,0.15,-65.00,11749.00,22850,20240710,-38.07,13850,20250407,2.17,19300,-26.68,20250205,13850,2.17,20250407,22850,-38.07,20240710,13850,2.17,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,100700,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14030,-780,5,-5.27,443601830,31684,51.43,14060,14230,13850,19250,10370,14810,14000.82,25.17,0,-7405,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3878,-215.85,1.19,12,0.11,-65.00,11749.00,22850,20240710,-38.60,13850,20250407,1.30,19300,-27.31,20250205,13850,1.30,20250407,22850,-38.60,20240710,13850,1.30,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250407,090702,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,13960,-850,5,-5.74,217094820,15546,25.23,14060,14090,13850,19250,10370,14810,13964.67,25.17,0,-4898,15203,15006,14703,14506,14203,15105,14605,138,4440,500,10950,10,1,27641273,3859,-214.77,1.19,12,0.06,-65.00,11749.00,22850,20240710,-38.91,13850,20250407,0.79,19300,-27.67,20250205,13850,0.79,20250407,22850,-38.91,20240710,13850,0.79,20250407,3.26,Y,099190,500,138 억,,6957732,N,N,9731,N,00,N
20250404,160658,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14810,230,2,1.58,905935330,61606,61.39,14450,14900,14400,18950,10210,14580,14705.25,25.12,0,25264,15213,14896,14653,14336,14093,14775,14215,138,4370,500,10780,10,1,27641273,4094,-227.85,1.26,12,0.22,-65.00,11749.00,22850,20240710,-35.19,14400,20250404,2.85,19300,-23.26,20250205,14400,2.85,20250404,22850,-35.19,20240710,14400,2.85,20250404,3.25,Y,099190,500,138 억,,6942117,N,N,9731,N,00,N
20250404,150705,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14750,170,2,1.17,876021890,59583,59.37,14450,14900,14400,18950,10210,14580,14702.55,25.12,0,24517,15213,14896,14653,14336,14093,14775,14215,138,4370,500,10780,10,1,27641273,4077,-226.92,1.26,12,0.22,-65.00,11749.00,22850,20240710,-35.45,14400,20250404,2.43,19300,-23.58,20250205,14400,2.43,20250404,22850,-35.45,20240710,14400,2.43,20250404,3.25,Y,099190,500,138 억,,6942117,N,N,17240,N,00,N
20250404,140707,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14580,0,3,0.00,690612140,46927,46.76,14450,14900,14400,18950,10210,14580,14716.73,25.12,0,18593,15213,14896,14653,14336,14093,14775,14215,138,4370,500,10780,10,1,27641273,4030,-224.31,1.24,12,0.17,-65.00,11749.00,22850,20240710,-36.19,14400,20250404,1.25,19300,-24.46,20250205,14400,1.25,20250404,22850,-36.19,20240710,14400,1.25,20250404,3.25,Y,099190,500,138 억,,6942117,N,N,17240,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 20250407 160659 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 13900 -910 5 -6.14 1296712780 92880 150.76 14060 14260 13800 19250 10370 14810 13961.16 25.17 0 -7539 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3842 -213.85 1.18 12 0.34 -65.00 11749.00 22850 20240710 -39.17 13800 20250407 0.72 19300 -27.98 20250205 13800 0.72 20250407 22850 -39.17 20240710 13800 0.72 20250407 3.26 Y 099190 500 138 억 6957732 N N 12165 N 00 N
3 20250407 150704 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 13940 -870 5 -5.87 1209117410 86571 140.52 14060 14260 13800 19250 10370 14810 13966.77 25.17 0 -3774 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3853 -214.46 1.19 12 0.31 -65.00 11749.00 22850 20240710 -38.99 13800 20250407 1.01 19300 -27.77 20250205 13800 1.01 20250407 22850 -38.99 20240710 13800 1.01 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
4 20250407 140701 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 13860 -950 5 -6.41 1024982970 73331 119.03 14060 14260 13800 19250 10370 14810 13977.49 25.17 0 -8080 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3831 -213.23 1.18 12 0.27 -65.00 11749.00 22850 20240710 -39.34 13800 20250407 0.43 19300 -28.19 20250205 13800 0.43 20250407 22850 -39.34 20240710 13800 0.43 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
5 20250407 130700 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 13920 -890 5 -6.01 784213615 55988 90.88 14060 14260 13850 19250 10370 14810 14006.82 25.17 0 -13236 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3848 -214.15 1.18 12 0.20 -65.00 11749.00 22850 20240710 -39.08 13850 20250407 0.51 19300 -27.88 20250205 13850 0.51 20250407 22850 -39.08 20240710 13850 0.51 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
6 20250407 120700 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14100 -710 5 -4.79 620097545 44240 71.81 14060 14260 13850 19250 10370 14810 14016.67 25.17 0 -9396 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3897 -216.92 1.20 12 0.16 -65.00 11749.00 22850 20240710 -38.29 13850 20250407 1.81 19300 -26.94 20250205 13850 1.81 20250407 22850 -38.29 20240710 13850 1.81 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
7 20250407 110701 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14150 -660 5 -4.46 564226050 40276 65.38 14060 14230 13850 19250 10370 14810 14008.99 25.17 0 -7351 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3911 -217.69 1.20 12 0.15 -65.00 11749.00 22850 20240710 -38.07 13850 20250407 2.17 19300 -26.68 20250205 13850 2.17 20250407 22850 -38.07 20240710 13850 2.17 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
8 20250407 100700 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14030 -780 5 -5.27 443601830 31684 51.43 14060 14230 13850 19250 10370 14810 14000.82 25.17 0 -7405 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3878 -215.85 1.19 12 0.11 -65.00 11749.00 22850 20240710 -38.60 13850 20250407 1.30 19300 -27.31 20250205 13850 1.30 20250407 22850 -38.60 20240710 13850 1.30 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
9 20250407 090702 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 13960 -850 5 -5.74 217094820 15546 25.23 14060 14090 13850 19250 10370 14810 13964.67 25.17 0 -4898 15203 15006 14703 14506 14203 15105 14605 138 4440 500 10950 10 1 27641273 3859 -214.77 1.19 12 0.06 -65.00 11749.00 22850 20240710 -38.91 13850 20250407 0.79 19300 -27.67 20250205 13850 0.79 20250407 22850 -38.91 20240710 13850 0.79 20250407 3.26 Y 099190 500 138 억 6957732 N N 9731 N 00 N
10 20250404 160658 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14810 230 2 1.58 905935330 61606 61.39 14450 14900 14400 18950 10210 14580 14705.25 25.12 0 25264 15213 14896 14653 14336 14093 14775 14215 138 4370 500 10780 10 1 27641273 4094 -227.85 1.26 12 0.22 -65.00 11749.00 22850 20240710 -35.19 14400 20250404 2.85 19300 -23.26 20250205 14400 2.85 20250404 22850 -35.19 20240710 14400 2.85 20250404 3.25 Y 099190 500 138 억 6942117 N N 9731 N 00 N
11 20250404 150705 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14750 170 2 1.17 876021890 59583 59.37 14450 14900 14400 18950 10210 14580 14702.55 25.12 0 24517 15213 14896 14653 14336 14093 14775 14215 138 4370 500 10780 10 1 27641273 4077 -226.92 1.26 12 0.22 -65.00 11749.00 22850 20240710 -35.45 14400 20250404 2.43 19300 -23.58 20250205 14400 2.43 20250404 22850 -35.45 20240710 14400 2.43 20250404 3.25 Y 099190 500 138 억 6942117 N N 17240 N 00 N
12 20250404 140707 55 40.00 KSQ150 신저가 의료·정밀기기 N N N Y 40 N 14580 0 3 0.00 690612140 46927 46.76 14450 14900 14400 18950 10210 14580 14716.73 25.12 0 18593 15213 14896 14653 14336 14093 14775 14215 138 4370 500 10780 10 1 27641273 4030 -224.31 1.24 12 0.17 -65.00 11749.00 22850 20240710 -36.19 14400 20250404 1.25 19300 -24.46 20250205 14400 1.25 20250404 22850 -36.19 20240710 14400 1.25 20250404 3.25 Y 099190 500 138 억 6942117 N N 17240 N 00 N