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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099190/price/prices-20250501.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
20250512,160702,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16930,-250,5,-1.46,1432168090,83441,118.46,17350,17510,16830,22300,12030,17180,17163.84,25.98,0,-2222,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4692,-260.46,1.44,12,0.30,-65.00,11749.00,22850,20240710,-25.91,12970,20250409,30.53,19300,-12.28,20250205,12970,30.53,20250409,22850,-25.91,20240710,12970,30.53,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,14666,N,00,N
20250512,150710,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16920,-260,5,-1.51,1379830150,80348,114.07,17350,17510,16830,22300,12030,17180,17173.17,25.98,0,-1335,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4689,-260.31,1.44,12,0.29,-65.00,11749.00,22850,20240710,-25.95,12970,20250409,30.45,19300,-12.33,20250205,12970,30.45,20250409,22850,-25.95,20240710,12970,30.45,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,140708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16990,-190,5,-1.11,1166115600,67698,96.11,17350,17510,16980,22300,12030,17180,17225.26,25.98,0,2082,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4709,-261.38,1.45,12,0.24,-65.00,11749.00,22850,20240710,-25.65,12970,20250409,30.99,19300,-11.97,20250205,12970,30.99,20250409,22850,-25.65,20240710,12970,30.99,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,130709,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17130,-50,5,-0.29,1020499290,59162,83.99,17350,17510,16980,22300,12030,17180,17249.24,25.98,0,6220,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4748,-263.54,1.46,12,0.21,-65.00,11749.00,22850,20240710,-25.03,12970,20250409,32.07,19300,-11.24,20250205,12970,32.07,20250409,22850,-25.03,20240710,12970,32.07,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,120709,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17110,-70,5,-0.41,886403070,51319,72.86,17350,17510,16980,22300,12030,17180,17272.42,25.98,0,7915,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4742,-263.23,1.46,12,0.19,-65.00,11749.00,22850,20240710,-25.12,12970,20250409,31.92,19300,-11.35,20250205,12970,31.92,20250409,22850,-25.12,20240710,12970,31.92,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,110708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17440,260,2,1.51,724309240,41899,59.48,17350,17510,16980,22300,12030,17180,17287.03,25.98,0,8263,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4834,-268.31,1.48,12,0.15,-65.00,11749.00,22850,20240710,-23.68,12970,20250409,34.46,19300,-9.64,20250205,12970,34.46,20250409,22850,-23.68,20240710,12970,34.46,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,100707,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17280,100,2,0.58,341981110,19950,28.32,17350,17350,16980,22300,12030,17180,17141.91,25.98,0,3535,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4789,-265.85,1.47,12,0.07,-65.00,11749.00,22850,20240710,-24.38,12970,20250409,33.23,19300,-10.47,20250205,12970,33.23,20250409,22850,-24.38,20240710,12970,33.23,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250512,090708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17200,20,2,0.12,40621210,2360,3.35,17350,17350,17000,22300,12030,17180,17212.38,25.98,0,-445,17666,17422,17086,16842,16506,17545,16965,139,5120,500,12710,10,1,27715273,4767,-264.62,1.46,12,0.01,-65.00,11749.00,22850,20240710,-24.73,12970,20250409,32.61,19300,-10.88,20250205,12970,32.61,20250409,22850,-24.73,20240710,12970,32.61,20250409,3.09,Y,099190,500,138 억,,7200068,N,N,13004,N,00,N
20250509,160702,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17180,280,2,1.66,1204362905,70438,86.61,16760,17330,16750,21950,11830,16900,17098.20,25.94,0,9265,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4761,-264.31,1.46,12,0.25,-65.00,11749.00,22850,20240710,-24.81,12970,20250409,32.46,19300,-10.98,20250205,12970,32.46,20250409,22850,-24.81,20240710,12970,32.46,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,13004,N,00,N
20250509,150709,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17190,290,2,1.72,1166544735,68237,83.90,16760,17330,16750,21950,11830,16900,17095.49,25.94,0,8202,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4764,-264.46,1.46,12,0.25,-65.00,11749.00,22850,20240710,-24.77,12970,20250409,32.54,19300,-10.93,20250205,12970,32.54,20250409,22850,-24.77,20240710,12970,32.54,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N
20250509,140706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17290,390,2,2.31,936537405,54879,67.48,16760,17330,16750,21950,11830,16900,17065.50,25.94,0,10410,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4792,-266.00,1.47,12,0.20,-65.00,11749.00,22850,20240710,-24.33,12970,20250409,33.31,19300,-10.41,20250205,12970,33.31,20250409,22850,-24.33,20240710,12970,33.31,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,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 20250512 160702 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16930 -250 5 -1.46 1432168090 83441 118.46 17350 17510 16830 22300 12030 17180 17163.84 25.98 0 -2222 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4692 -260.46 1.44 12 0.30 -65.00 11749.00 22850 20240710 -25.91 12970 20250409 30.53 19300 -12.28 20250205 12970 30.53 20250409 22850 -25.91 20240710 12970 30.53 20250409 3.09 Y 099190 500 138 억 7200068 N N 14666 N 00 N
3 20250512 150710 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16920 -260 5 -1.51 1379830150 80348 114.07 17350 17510 16830 22300 12030 17180 17173.17 25.98 0 -1335 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4689 -260.31 1.44 12 0.29 -65.00 11749.00 22850 20240710 -25.95 12970 20250409 30.45 19300 -12.33 20250205 12970 30.45 20250409 22850 -25.95 20240710 12970 30.45 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
4 20250512 140708 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 16990 -190 5 -1.11 1166115600 67698 96.11 17350 17510 16980 22300 12030 17180 17225.26 25.98 0 2082 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4709 -261.38 1.45 12 0.24 -65.00 11749.00 22850 20240710 -25.65 12970 20250409 30.99 19300 -11.97 20250205 12970 30.99 20250409 22850 -25.65 20240710 12970 30.99 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
5 20250512 130709 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17130 -50 5 -0.29 1020499290 59162 83.99 17350 17510 16980 22300 12030 17180 17249.24 25.98 0 6220 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4748 -263.54 1.46 12 0.21 -65.00 11749.00 22850 20240710 -25.03 12970 20250409 32.07 19300 -11.24 20250205 12970 32.07 20250409 22850 -25.03 20240710 12970 32.07 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
6 20250512 120709 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17110 -70 5 -0.41 886403070 51319 72.86 17350 17510 16980 22300 12030 17180 17272.42 25.98 0 7915 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4742 -263.23 1.46 12 0.19 -65.00 11749.00 22850 20240710 -25.12 12970 20250409 31.92 19300 -11.35 20250205 12970 31.92 20250409 22850 -25.12 20240710 12970 31.92 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
7 20250512 110708 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17440 260 2 1.51 724309240 41899 59.48 17350 17510 16980 22300 12030 17180 17287.03 25.98 0 8263 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4834 -268.31 1.48 12 0.15 -65.00 11749.00 22850 20240710 -23.68 12970 20250409 34.46 19300 -9.64 20250205 12970 34.46 20250409 22850 -23.68 20240710 12970 34.46 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
8 20250512 100707 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17280 100 2 0.58 341981110 19950 28.32 17350 17350 16980 22300 12030 17180 17141.91 25.98 0 3535 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4789 -265.85 1.47 12 0.07 -65.00 11749.00 22850 20240710 -24.38 12970 20250409 33.23 19300 -10.47 20250205 12970 33.23 20250409 22850 -24.38 20240710 12970 33.23 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
9 20250512 090708 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17200 20 2 0.12 40621210 2360 3.35 17350 17350 17000 22300 12030 17180 17212.38 25.98 0 -445 17666 17422 17086 16842 16506 17545 16965 139 5120 500 12710 10 1 27715273 4767 -264.62 1.46 12 0.01 -65.00 11749.00 22850 20240710 -24.73 12970 20250409 32.61 19300 -10.88 20250205 12970 32.61 20250409 22850 -24.73 20240710 12970 32.61 20250409 3.09 Y 099190 500 138 억 7200068 N N 13004 N 00 N
10 20250509 160702 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17180 280 2 1.66 1204362905 70438 86.61 16760 17330 16750 21950 11830 16900 17098.20 25.94 0 9265 17760 17330 16510 16080 15260 17545 16295 139 5050 500 12500 10 1 27715273 4761 -264.31 1.46 12 0.25 -65.00 11749.00 22850 20240710 -24.81 12970 20250409 32.46 19300 -10.98 20250205 12970 32.46 20250409 22850 -24.81 20240710 12970 32.46 20250409 3.11 Y 099190 500 138 억 7190243 N N 13004 N 00 N
11 20250509 150709 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17190 290 2 1.72 1166544735 68237 83.90 16760 17330 16750 21950 11830 16900 17095.49 25.94 0 8202 17760 17330 16510 16080 15260 17545 16295 139 5050 500 12500 10 1 27715273 4764 -264.46 1.46 12 0.25 -65.00 11749.00 22850 20240710 -24.77 12970 20250409 32.54 19300 -10.93 20250205 12970 32.54 20250409 22850 -24.77 20240710 12970 32.54 20250409 3.11 Y 099190 500 138 억 7190243 N N 11343 N 00 N
12 20250509 140706 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 17290 390 2 2.31 936537405 54879 67.48 16760 17330 16750 21950 11830 16900 17065.50 25.94 0 10410 17760 17330 16510 16080 15260 17545 16295 139 5050 500 12500 10 1 27715273 4792 -266.00 1.47 12 0.20 -65.00 11749.00 22850 20240710 -24.33 12970 20250409 33.31 19300 -10.41 20250205 12970 33.31 20250409 22850 -24.33 20240710 12970 33.31 20250409 3.11 Y 099190 500 138 억 7190243 N N 11343 N 00 N