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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160713,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14300,70,2,0.49,1088681585,77767,75.67,14200,14350,13580,18490,9970,14230,13999.27,25.36,0,5858,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3953,-220.00,1.22,12,0.28,-65.00,11749.00,22850,20240710,-37.42,12970,20250409,10.25,19300,-25.91,20250205,12970,10.25,20250409,22850,-37.42,20240710,12970,10.25,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,17006,N,00,N
20250411,150719,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14280,50,2,0.35,886760545,63619,61.90,14200,14350,13580,18490,9970,14230,13938.61,25.36,0,1236,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3947,-219.69,1.22,12,0.23,-65.00,11749.00,22850,20240710,-37.51,12970,20250409,10.10,19300,-26.01,20250205,12970,10.10,20250409,22850,-37.51,20240710,12970,10.10,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,140718,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14110,-120,5,-0.84,736918105,53099,51.67,14200,14200,13580,18490,9970,14230,13878.19,25.36,0,-3904,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3900,-217.08,1.20,12,0.19,-65.00,11749.00,22850,20240710,-38.25,12970,20250409,8.79,19300,-26.89,20250205,12970,8.79,20250409,22850,-38.25,20240710,12970,8.79,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,130720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14030,-200,5,-1.41,653294875,47152,45.88,14200,14200,13580,18490,9970,14230,13855.08,25.36,0,-5583,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3878,-215.85,1.19,12,0.17,-65.00,11749.00,22850,20240710,-38.60,12970,20250409,8.17,19300,-27.31,20250205,12970,8.17,20250409,22850,-38.60,20240710,12970,8.17,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,120721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14080,-150,5,-1.05,416809985,30236,29.42,14200,14200,13580,18490,9970,14230,13785.22,25.36,0,-11514,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3892,-216.62,1.20,12,0.11,-65.00,11749.00,22850,20240710,-38.38,12970,20250409,8.56,19300,-27.05,20250205,12970,8.56,20250409,22850,-38.38,20240710,12970,8.56,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,110720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,13770,-460,5,-3.23,277902735,20259,19.71,14200,14200,13580,18490,9970,14230,13717.50,25.36,0,-8943,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3806,-211.85,1.17,12,0.07,-65.00,11749.00,22850,20240710,-39.74,12970,20250409,6.17,19300,-28.65,20250205,12970,6.17,20250409,22850,-39.74,20240710,12970,6.17,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,100721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,13680,-550,5,-3.87,224509695,16381,15.94,14200,14200,13580,18490,9970,14230,13705.49,25.36,0,-9190,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3781,-210.46,1.16,12,0.06,-65.00,11749.00,22850,20240710,-40.13,12970,20250409,5.47,19300,-29.12,20250205,12970,5.47,20250409,22850,-40.13,20240710,12970,5.47,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250411,090723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14020,-210,5,-1.48,6036190,428,0.42,14200,14200,13900,18490,9970,14230,14103.25,25.36,0,89,14703,14466,13993,13756,13283,14585,13875,138,4260,500,10530,10,1,27641273,3875,-215.69,1.19,12,0.00,-65.00,11749.00,22850,20240710,-38.64,12970,20250409,8.10,19300,-27.36,20250205,12970,8.10,20250409,22850,-38.64,20240710,12970,8.10,20250409,3.05,Y,099190,500,138 억,,7009190,N,N,12850,N,00,N
20250410,160716,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14230,1030,2,7.80,1430400550,102769,84.69,13860,14230,13520,17160,9240,13200,13918.60,25.34,0,12379,14020,13610,13290,12880,12560,13815,13085,138,3960,500,9760,10,1,27641273,3933,-218.92,1.21,12,0.37,-65.00,11749.00,22850,20240710,-37.72,12970,20250409,9.71,19300,-26.27,20250205,12970,9.71,20250409,22850,-37.72,20240710,12970,9.71,20250409,3.11,Y,099190,500,138 억,,7003289,N,N,12850,N,00,N
20250410,150719,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14100,900,2,6.82,1323332270,95227,78.47,13860,14120,13520,17160,9240,13200,13896.61,25.34,0,11762,14020,13610,13290,12880,12560,13815,13085,138,3960,500,9760,10,1,27641273,3897,-216.92,1.20,12,0.34,-65.00,11749.00,22850,20240710,-38.29,12970,20250409,8.71,19300,-26.94,20250205,12970,8.71,20250409,22850,-38.29,20240710,12970,8.71,20250409,3.11,Y,099190,500,138 억,,7003289,N,N,10365,N,00,N
20250410,140717,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14050,850,2,6.44,1044896495,75415,62.15,13860,14080,13520,17160,9240,13200,13855.29,25.34,0,6797,14020,13610,13290,12880,12560,13815,13085,138,3960,500,9760,10,1,27641273,3884,-216.15,1.20,12,0.27,-65.00,11749.00,22850,20240710,-38.51,12970,20250409,8.33,19300,-27.20,20250205,12970,8.33,20250409,22850,-38.51,20240710,12970,8.33,20250409,3.11,Y,099190,500,138 억,,7003289,N,N,10365,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 20250411 160713 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14300 70 2 0.49 1088681585 77767 75.67 14200 14350 13580 18490 9970 14230 13999.27 25.36 0 5858 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3953 -220.00 1.22 12 0.28 -65.00 11749.00 22850 20240710 -37.42 12970 20250409 10.25 19300 -25.91 20250205 12970 10.25 20250409 22850 -37.42 20240710 12970 10.25 20250409 3.05 Y 099190 500 138 억 7009190 N N 17006 N 00 N
3 20250411 150719 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14280 50 2 0.35 886760545 63619 61.90 14200 14350 13580 18490 9970 14230 13938.61 25.36 0 1236 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3947 -219.69 1.22 12 0.23 -65.00 11749.00 22850 20240710 -37.51 12970 20250409 10.10 19300 -26.01 20250205 12970 10.10 20250409 22850 -37.51 20240710 12970 10.10 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
4 20250411 140718 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14110 -120 5 -0.84 736918105 53099 51.67 14200 14200 13580 18490 9970 14230 13878.19 25.36 0 -3904 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3900 -217.08 1.20 12 0.19 -65.00 11749.00 22850 20240710 -38.25 12970 20250409 8.79 19300 -26.89 20250205 12970 8.79 20250409 22850 -38.25 20240710 12970 8.79 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
5 20250411 130720 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14030 -200 5 -1.41 653294875 47152 45.88 14200 14200 13580 18490 9970 14230 13855.08 25.36 0 -5583 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3878 -215.85 1.19 12 0.17 -65.00 11749.00 22850 20240710 -38.60 12970 20250409 8.17 19300 -27.31 20250205 12970 8.17 20250409 22850 -38.60 20240710 12970 8.17 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
6 20250411 120721 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14080 -150 5 -1.05 416809985 30236 29.42 14200 14200 13580 18490 9970 14230 13785.22 25.36 0 -11514 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3892 -216.62 1.20 12 0.11 -65.00 11749.00 22850 20240710 -38.38 12970 20250409 8.56 19300 -27.05 20250205 12970 8.56 20250409 22850 -38.38 20240710 12970 8.56 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
7 20250411 110720 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 13770 -460 5 -3.23 277902735 20259 19.71 14200 14200 13580 18490 9970 14230 13717.50 25.36 0 -8943 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3806 -211.85 1.17 12 0.07 -65.00 11749.00 22850 20240710 -39.74 12970 20250409 6.17 19300 -28.65 20250205 12970 6.17 20250409 22850 -39.74 20240710 12970 6.17 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
8 20250411 100721 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 13680 -550 5 -3.87 224509695 16381 15.94 14200 14200 13580 18490 9970 14230 13705.49 25.36 0 -9190 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3781 -210.46 1.16 12 0.06 -65.00 11749.00 22850 20240710 -40.13 12970 20250409 5.47 19300 -29.12 20250205 12970 5.47 20250409 22850 -40.13 20240710 12970 5.47 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
9 20250411 090723 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14020 -210 5 -1.48 6036190 428 0.42 14200 14200 13900 18490 9970 14230 14103.25 25.36 0 89 14703 14466 13993 13756 13283 14585 13875 138 4260 500 10530 10 1 27641273 3875 -215.69 1.19 12 0.00 -65.00 11749.00 22850 20240710 -38.64 12970 20250409 8.10 19300 -27.36 20250205 12970 8.10 20250409 22850 -38.64 20240710 12970 8.10 20250409 3.05 Y 099190 500 138 억 7009190 N N 12850 N 00 N
10 20250410 160716 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14230 1030 2 7.80 1430400550 102769 84.69 13860 14230 13520 17160 9240 13200 13918.60 25.34 0 12379 14020 13610 13290 12880 12560 13815 13085 138 3960 500 9760 10 1 27641273 3933 -218.92 1.21 12 0.37 -65.00 11749.00 22850 20240710 -37.72 12970 20250409 9.71 19300 -26.27 20250205 12970 9.71 20250409 22850 -37.72 20240710 12970 9.71 20250409 3.11 Y 099190 500 138 억 7003289 N N 12850 N 00 N
11 20250410 150719 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14100 900 2 6.82 1323332270 95227 78.47 13860 14120 13520 17160 9240 13200 13896.61 25.34 0 11762 14020 13610 13290 12880 12560 13815 13085 138 3960 500 9760 10 1 27641273 3897 -216.92 1.20 12 0.34 -65.00 11749.00 22850 20240710 -38.29 12970 20250409 8.71 19300 -26.94 20250205 12970 8.71 20250409 22850 -38.29 20240710 12970 8.71 20250409 3.11 Y 099190 500 138 억 7003289 N N 10365 N 00 N
12 20250410 140717 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14050 850 2 6.44 1044896495 75415 62.15 13860 14080 13520 17160 9240 13200 13855.29 25.34 0 6797 14020 13610 13290 12880 12560 13815 13085 138 3960 500 9760 10 1 27641273 3884 -216.15 1.20 12 0.27 -65.00 11749.00 22850 20240710 -38.51 12970 20250409 8.33 19300 -27.20 20250205 12970 8.33 20250409 22850 -38.51 20240710 12970 8.33 20250409 3.11 Y 099190 500 138 억 7003289 N N 10365 N 00 N