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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41250,1250,2,3.12,1274212100,31161,80.67,40000,41350,40000,52000,28000,40000,40891.25,6.87,0,-6920,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4563,10.74,1.31,12,0.28,3840.00,31609.00,87800,20240503,-53.02,35000,20241209,17.86,54600,-24.45,20250321,38950,5.91,20250409,87800,-53.02,20240503,35000,17.86,20241209,1.36,Y,131290,500,55 억,,759819,N,N,895,N,00,N
20250417,150820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41150,1150,2,2.88,1226612600,30005,77.68,40000,41350,40000,52000,28000,40000,40880.27,6.87,0,-6111,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4552,10.72,1.30,12,0.27,3840.00,31609.00,87800,20240503,-53.13,35000,20241209,17.57,54600,-24.63,20250321,38950,5.65,20250409,87800,-53.13,20240503,35000,17.57,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,140822,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41000,1000,2,2.50,965024975,23642,61.21,40000,41350,40000,52000,28000,40000,40818.25,6.87,0,-2790,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4535,10.68,1.30,12,0.21,3840.00,31609.00,87800,20240503,-53.30,35000,20241209,17.14,54600,-24.91,20250321,38950,5.26,20250409,87800,-53.30,20240503,35000,17.14,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,130821,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41200,1200,2,3.00,797187025,19555,50.63,40000,41350,40000,52000,28000,40000,40766.40,6.87,0,-677,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4557,10.73,1.30,12,0.18,3840.00,31609.00,87800,20240503,-53.08,35000,20241209,17.71,54600,-24.54,20250321,38950,5.78,20250409,87800,-53.08,20240503,35000,17.71,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,120820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41200,1200,2,3.00,601919900,14816,38.36,40000,41300,40000,52000,28000,40000,40626.34,6.87,0,1978,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4557,10.73,1.30,12,0.13,3840.00,31609.00,87800,20240503,-53.08,35000,20241209,17.71,54600,-24.54,20250321,38950,5.78,20250409,87800,-53.08,20240503,35000,17.71,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,110818,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40250,250,2,0.62,326256600,8069,20.89,40000,40750,40000,52000,28000,40000,40433.34,6.87,0,1962,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4452,10.48,1.27,12,0.07,3840.00,31609.00,87800,20240503,-54.16,35000,20241209,15.00,54600,-26.28,20250321,38950,3.34,20250409,87800,-54.16,20240503,35000,15.00,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,100819,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40700,700,2,1.75,267427225,6614,17.12,40000,40750,40000,52000,28000,40000,40433.51,6.87,0,2037,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4502,10.60,1.29,12,0.06,3840.00,31609.00,87800,20240503,-53.64,35000,20241209,16.29,54600,-25.46,20250321,38950,4.49,20250409,87800,-53.64,20240503,35000,16.29,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,090822,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40450,450,2,1.12,57295750,1417,3.67,40000,40750,40000,52000,28000,40000,40434.54,6.87,0,632,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4474,10.53,1.28,12,0.01,3840.00,31609.00,87800,20240503,-53.93,35000,20241209,15.57,54600,-25.92,20250321,38950,3.85,20250409,87800,-53.93,20240503,35000,15.57,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250416,160809,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40000,-2050,5,-4.88,1563913050,38626,133.64,41550,41600,39750,54600,29450,42050,40489.09,7.02,0,-17378,43183,42616,42133,41566,41083,42900,41850,55,12550,500,30270,50,1,11061429,4425,10.42,1.27,12,0.35,3840.00,31609.00,87800,20240503,-54.44,35000,20241209,14.29,54600,-26.74,20250321,38950,2.70,20250409,87800,-54.44,20240503,35000,14.29,20241209,1.37,Y,131290,500,55 억,,776414,N,N,1075,N,00,N
20250416,150819,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,39800,-2250,5,-5.35,1400954750,34545,119.52,41550,41600,39800,54600,29450,42050,40554.49,7.02,0,-16790,43183,42616,42133,41566,41083,42900,41850,55,12550,500,30270,50,1,11061429,4402,10.36,1.26,12,0.31,3840.00,31609.00,87800,20240503,-54.67,35000,20241209,13.71,54600,-27.11,20250321,38950,2.18,20250409,87800,-54.67,20240503,35000,13.71,20241209,1.37,Y,131290,500,55 억,,776414,N,N,893,N,00,N
20250416,140818,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40600,-1450,5,-3.45,914504225,22456,77.69,41550,41600,40450,54600,29450,42050,40724.27,7.02,0,-10039,43183,42616,42133,41566,41083,42900,41850,55,12550,500,30270,50,1,11061429,4491,10.57,1.28,12,0.20,3840.00,31609.00,87800,20240503,-53.76,35000,20241209,16.00,54600,-25.64,20250321,38950,4.24,20250409,87800,-53.76,20240503,35000,16.00,20241209,1.37,Y,131290,500,55 억,,776414,N,N,893,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 20250417 160812 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41250 1250 2 3.12 1274212100 31161 80.67 40000 41350 40000 52000 28000 40000 40891.25 6.87 0 -6920 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4563 10.74 1.31 12 0.28 3840.00 31609.00 87800 20240503 -53.02 35000 20241209 17.86 54600 -24.45 20250321 38950 5.91 20250409 87800 -53.02 20240503 35000 17.86 20241209 1.36 Y 131290 500 55 억 759819 N N 895 N 00 N
3 20250417 150820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41150 1150 2 2.88 1226612600 30005 77.68 40000 41350 40000 52000 28000 40000 40880.27 6.87 0 -6111 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4552 10.72 1.30 12 0.27 3840.00 31609.00 87800 20240503 -53.13 35000 20241209 17.57 54600 -24.63 20250321 38950 5.65 20250409 87800 -53.13 20240503 35000 17.57 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
4 20250417 140822 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41000 1000 2 2.50 965024975 23642 61.21 40000 41350 40000 52000 28000 40000 40818.25 6.87 0 -2790 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4535 10.68 1.30 12 0.21 3840.00 31609.00 87800 20240503 -53.30 35000 20241209 17.14 54600 -24.91 20250321 38950 5.26 20250409 87800 -53.30 20240503 35000 17.14 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
5 20250417 130821 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41200 1200 2 3.00 797187025 19555 50.63 40000 41350 40000 52000 28000 40000 40766.40 6.87 0 -677 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4557 10.73 1.30 12 0.18 3840.00 31609.00 87800 20240503 -53.08 35000 20241209 17.71 54600 -24.54 20250321 38950 5.78 20250409 87800 -53.08 20240503 35000 17.71 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
6 20250417 120820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41200 1200 2 3.00 601919900 14816 38.36 40000 41300 40000 52000 28000 40000 40626.34 6.87 0 1978 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4557 10.73 1.30 12 0.13 3840.00 31609.00 87800 20240503 -53.08 35000 20241209 17.71 54600 -24.54 20250321 38950 5.78 20250409 87800 -53.08 20240503 35000 17.71 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
7 20250417 110818 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40250 250 2 0.62 326256600 8069 20.89 40000 40750 40000 52000 28000 40000 40433.34 6.87 0 1962 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4452 10.48 1.27 12 0.07 3840.00 31609.00 87800 20240503 -54.16 35000 20241209 15.00 54600 -26.28 20250321 38950 3.34 20250409 87800 -54.16 20240503 35000 15.00 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
8 20250417 100819 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40700 700 2 1.75 267427225 6614 17.12 40000 40750 40000 52000 28000 40000 40433.51 6.87 0 2037 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4502 10.60 1.29 12 0.06 3840.00 31609.00 87800 20240503 -53.64 35000 20241209 16.29 54600 -25.46 20250321 38950 4.49 20250409 87800 -53.64 20240503 35000 16.29 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
9 20250417 090822 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40450 450 2 1.12 57295750 1417 3.67 40000 40750 40000 52000 28000 40000 40434.54 6.87 0 632 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4474 10.53 1.28 12 0.01 3840.00 31609.00 87800 20240503 -53.93 35000 20241209 15.57 54600 -25.92 20250321 38950 3.85 20250409 87800 -53.93 20240503 35000 15.57 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
10 20250416 160809 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40000 -2050 5 -4.88 1563913050 38626 133.64 41550 41600 39750 54600 29450 42050 40489.09 7.02 0 -17378 43183 42616 42133 41566 41083 42900 41850 55 12550 500 30270 50 1 11061429 4425 10.42 1.27 12 0.35 3840.00 31609.00 87800 20240503 -54.44 35000 20241209 14.29 54600 -26.74 20250321 38950 2.70 20250409 87800 -54.44 20240503 35000 14.29 20241209 1.37 Y 131290 500 55 억 776414 N N 1075 N 00 N
11 20250416 150819 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 39800 -2250 5 -5.35 1400954750 34545 119.52 41550 41600 39800 54600 29450 42050 40554.49 7.02 0 -16790 43183 42616 42133 41566 41083 42900 41850 55 12550 500 30270 50 1 11061429 4402 10.36 1.26 12 0.31 3840.00 31609.00 87800 20240503 -54.67 35000 20241209 13.71 54600 -27.11 20250321 38950 2.18 20250409 87800 -54.67 20240503 35000 13.71 20241209 1.37 Y 131290 500 55 억 776414 N N 893 N 00 N
12 20250416 140818 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40600 -1450 5 -3.45 914504225 22456 77.69 41550 41600 40450 54600 29450 42050 40724.27 7.02 0 -10039 43183 42616 42133 41566 41083 42900 41850 55 12550 500 30270 50 1 11061429 4491 10.57 1.28 12 0.20 3840.00 31609.00 87800 20240503 -53.76 35000 20241209 16.00 54600 -25.64 20250321 38950 4.24 20250409 87800 -53.76 20240503 35000 16.00 20241209 1.37 Y 131290 500 55 억 776414 N N 893 N 00 N