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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160717,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15300,1000,2,6.99,14090327595,879454,1130.88,14110,17300,14110,18590,10010,14300,16021.69,25.36,0,-75359,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4229,-235.38,1.30,12,3.18,-65.00,11749.00,22850,20240710,-33.04,12970,20250409,17.96,19300,-20.73,20250205,12970,17.96,20250409,22850,-33.04,20240710,12970,17.96,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,31738,N,00,N
20250414,150723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15320,1020,2,7.13,13515892275,841742,1082.39,14110,17300,14110,18590,10010,14300,16057.05,25.36,0,-83213,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4235,-235.69,1.30,12,3.05,-65.00,11749.00,22850,20240710,-32.95,12970,20250409,18.12,19300,-20.62,20250205,12970,18.12,20250409,22850,-32.95,20240710,12970,18.12,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,140721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15620,1320,2,9.23,10916914185,676566,869.99,14110,17300,14110,18590,10010,14300,16135.77,25.36,0,-75392,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4318,-240.31,1.33,12,2.45,-65.00,11749.00,22850,20240710,-31.64,12970,20250409,20.43,19300,-19.07,20250205,12970,20.43,20250409,22850,-31.64,20240710,12970,20.43,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,130720,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14630,330,2,2.31,1261781285,86492,111.22,14110,15190,14110,18590,10010,14300,14588.42,25.36,0,-8264,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4044,-225.08,1.25,12,0.31,-65.00,11749.00,22850,20240710,-35.97,12970,20250409,12.80,19300,-24.20,20250205,12970,12.80,20250409,22850,-35.97,20240710,12970,12.80,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,120723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14570,270,2,1.89,1214733555,83269,107.07,14110,15190,14110,18590,10010,14300,14588.06,25.36,0,-8089,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4027,-224.15,1.24,12,0.30,-65.00,11749.00,22850,20240710,-36.24,12970,20250409,12.34,19300,-24.51,20250205,12970,12.34,20250409,22850,-36.24,20240710,12970,12.34,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,110718,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14410,110,2,0.77,1131974165,77559,99.73,14110,15190,14110,18590,10010,14300,14595.01,25.36,0,-9949,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,3983,-221.69,1.23,12,0.28,-65.00,11749.00,22850,20240710,-36.94,12970,20250409,11.10,19300,-25.34,20250205,12970,11.10,20250409,22850,-36.94,20240710,12970,11.10,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,100721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14430,130,2,0.91,1040321730,71235,91.60,14110,15190,14110,18590,10010,14300,14604.08,25.36,0,-11409,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,3989,-222.00,1.23,12,0.26,-65.00,11749.00,22850,20240710,-36.85,12970,20250409,11.26,19300,-25.23,20250205,12970,11.26,20250409,22850,-36.85,20240710,12970,11.26,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
20250414,090721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14720,420,2,2.94,294516710,20339,26.15,14110,15100,14110,18590,10010,14300,14480.39,25.36,0,-4257,14846,14572,14076,13802,13306,14710,13940,138,4290,500,10580,10,1,27641273,4069,-226.46,1.25,12,0.07,-65.00,11749.00,22850,20240710,-35.58,12970,20250409,13.49,19300,-23.73,20250205,12970,13.49,20250409,22850,-35.58,20240710,12970,13.49,20250409,3.03,Y,099190,500,138 억,,7011183,N,N,17006,N,00,N
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
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 20250414 160717 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15300 1000 2 6.99 14090327595 879454 1130.88 14110 17300 14110 18590 10010 14300 16021.69 25.36 0 -75359 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4229 -235.38 1.30 12 3.18 -65.00 11749.00 22850 20240710 -33.04 12970 20250409 17.96 19300 -20.73 20250205 12970 17.96 20250409 22850 -33.04 20240710 12970 17.96 20250409 3.03 Y 099190 500 138 억 7011183 N N 31738 N 00 N
3 20250414 150723 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15320 1020 2 7.13 13515892275 841742 1082.39 14110 17300 14110 18590 10010 14300 16057.05 25.36 0 -83213 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4235 -235.69 1.30 12 3.05 -65.00 11749.00 22850 20240710 -32.95 12970 20250409 18.12 19300 -20.62 20250205 12970 18.12 20250409 22850 -32.95 20240710 12970 18.12 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
4 20250414 140721 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 15620 1320 2 9.23 10916914185 676566 869.99 14110 17300 14110 18590 10010 14300 16135.77 25.36 0 -75392 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4318 -240.31 1.33 12 2.45 -65.00 11749.00 22850 20240710 -31.64 12970 20250409 20.43 19300 -19.07 20250205 12970 20.43 20250409 22850 -31.64 20240710 12970 20.43 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
5 20250414 130720 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14630 330 2 2.31 1261781285 86492 111.22 14110 15190 14110 18590 10010 14300 14588.42 25.36 0 -8264 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4044 -225.08 1.25 12 0.31 -65.00 11749.00 22850 20240710 -35.97 12970 20250409 12.80 19300 -24.20 20250205 12970 12.80 20250409 22850 -35.97 20240710 12970 12.80 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
6 20250414 120723 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14570 270 2 1.89 1214733555 83269 107.07 14110 15190 14110 18590 10010 14300 14588.06 25.36 0 -8089 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4027 -224.15 1.24 12 0.30 -65.00 11749.00 22850 20240710 -36.24 12970 20250409 12.34 19300 -24.51 20250205 12970 12.34 20250409 22850 -36.24 20240710 12970 12.34 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
7 20250414 110718 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14410 110 2 0.77 1131974165 77559 99.73 14110 15190 14110 18590 10010 14300 14595.01 25.36 0 -9949 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 3983 -221.69 1.23 12 0.28 -65.00 11749.00 22850 20240710 -36.94 12970 20250409 11.10 19300 -25.34 20250205 12970 11.10 20250409 22850 -36.94 20240710 12970 11.10 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
8 20250414 100721 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14430 130 2 0.91 1040321730 71235 91.60 14110 15190 14110 18590 10010 14300 14604.08 25.36 0 -11409 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 3989 -222.00 1.23 12 0.26 -65.00 11749.00 22850 20240710 -36.85 12970 20250409 11.26 19300 -25.23 20250205 12970 11.26 20250409 22850 -36.85 20240710 12970 11.26 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
9 20250414 090721 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 14720 420 2 2.94 294516710 20339 26.15 14110 15100 14110 18590 10010 14300 14480.39 25.36 0 -4257 14846 14572 14076 13802 13306 14710 13940 138 4290 500 10580 10 1 27641273 4069 -226.46 1.25 12 0.07 -65.00 11749.00 22850 20240710 -35.58 12970 20250409 13.49 19300 -23.73 20250205 12970 13.49 20250409 22850 -35.58 20240710 12970 13.49 20250409 3.03 Y 099190 500 138 억 7011183 N N 17006 N 00 N
10 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
11 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
12 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