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
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
20250414,160806,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41850,750,2,1.82,1191308425,28414,56.28,41700,42500,41500,53400,28800,41100,41926.81,7.02,0,-3434,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4629,10.90,1.32,12,0.26,3840.00,31609.00,87800,20240503,-52.33,35000,20241209,19.57,54600,-23.35,20250321,38950,7.45,20250409,87800,-52.33,20240503,35000,19.57,20241209,1.23,Y,131290,500,55 억,,776073,N,N,1121,N,00,N
20250414,150813,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41900,800,2,1.95,1125579375,26847,53.17,41700,42500,41500,53400,28800,41100,41925.70,7.02,0,-3314,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4635,10.91,1.33,12,0.24,3840.00,31609.00,87800,20240503,-52.28,35000,20241209,19.71,54600,-23.26,20250321,38950,7.57,20250409,87800,-52.28,20240503,35000,19.71,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,140812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41850,750,2,1.82,1024727475,24434,48.39,41700,42500,41500,53400,28800,41100,41938.59,7.02,0,-3970,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4629,10.90,1.32,12,0.22,3840.00,31609.00,87800,20240503,-52.33,35000,20241209,19.57,54600,-23.35,20250321,38950,7.45,20250409,87800,-52.33,20240503,35000,19.57,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,130810,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41750,650,2,1.58,864056225,20597,40.79,41700,42500,41500,53400,28800,41100,41950.59,7.02,0,-2962,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4618,10.87,1.32,12,0.19,3840.00,31609.00,87800,20240503,-52.45,35000,20241209,19.29,54600,-23.53,20250321,38950,7.19,20250409,87800,-52.45,20240503,35000,19.29,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,120812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41750,650,2,1.58,827223875,19714,39.04,41700,42500,41500,53400,28800,41100,41961.24,7.02,0,-2773,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4618,10.87,1.32,12,0.18,3840.00,31609.00,87800,20240503,-52.45,35000,20241209,19.29,54600,-23.53,20250321,38950,7.19,20250409,87800,-52.45,20240503,35000,19.29,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,110808,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41700,600,2,1.46,785157425,18706,37.05,41700,42500,41500,53400,28800,41100,41973.56,7.02,0,-2965,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4613,10.86,1.32,12,0.17,3840.00,31609.00,87800,20240503,-52.51,35000,20241209,19.14,54600,-23.63,20250321,38950,7.06,20250409,87800,-52.51,20240503,35000,19.14,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,100810,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41600,500,2,1.22,689960650,16423,32.53,41700,42500,41550,53400,28800,41100,42011.85,7.02,0,-1291,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4602,10.83,1.32,12,0.15,3840.00,31609.00,87800,20240503,-52.62,35000,20241209,18.86,54600,-23.81,20250321,38950,6.80,20250409,87800,-52.62,20240503,35000,18.86,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250414,090811,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41800,700,2,1.70,130356950,3125,6.19,41700,41950,41550,53400,28800,41100,41714.22,7.02,0,-273,42533,41816,40933,40216,39333,41375,39775,55,12300,500,29590,50,1,11061429,4624,10.89,1.32,12,0.03,3840.00,31609.00,87800,20240503,-52.39,35000,20241209,19.43,54600,-23.44,20250321,38950,7.32,20250409,87800,-52.39,20240503,35000,19.43,20241209,1.23,Y,131290,500,55 억,,776073,N,N,4218,N,00,N
20250411,160802,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41100,-850,5,-2.03,2055047450,50491,71.13,41450,41650,40050,54500,29400,41950,40701.26,6.96,0,4233,43983,42966,42183,41166,40383,42575,40775,55,12550,500,30200,50,1,11061429,4546,10.70,1.30,12,0.46,3840.00,31609.00,87800,20240503,-53.19,35000,20241209,17.43,54600,-24.73,20250321,38950,5.52,20250409,87800,-53.19,20240503,35000,17.43,20241209,1.21,Y,131290,500,55 억,,770072,N,N,4218,N,00,N
20250411,150809,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41500,-450,5,-1.07,1927222550,47390,66.76,41450,41650,40050,54500,29400,41950,40667.28,6.96,0,4546,43983,42966,42183,41166,40383,42575,40775,55,12550,500,30200,50,1,11061429,4590,10.81,1.31,12,0.43,3840.00,31609.00,87800,20240503,-52.73,35000,20241209,18.57,54600,-23.99,20250321,38950,6.55,20250409,87800,-52.73,20240503,35000,18.57,20241209,1.21,Y,131290,500,55 억,,770072,N,N,2451,N,00,N
20250411,140808,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40950,-1000,5,-2.38,1688470650,41583,58.58,41450,41450,40050,54500,29400,41950,40604.83,6.96,0,2053,43983,42966,42183,41166,40383,42575,40775,55,12550,500,30200,50,1,11061429,4530,10.66,1.30,12,0.38,3840.00,31609.00,87800,20240503,-53.36,35000,20241209,17.00,54600,-25.00,20250321,38950,5.13,20250409,87800,-53.36,20240503,35000,17.00,20241209,1.21,Y,131290,500,55 억,,770072,N,N,2451,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 160806 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41850 750 2 1.82 1191308425 28414 56.28 41700 42500 41500 53400 28800 41100 41926.81 7.02 0 -3434 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4629 10.90 1.32 12 0.26 3840.00 31609.00 87800 20240503 -52.33 35000 20241209 19.57 54600 -23.35 20250321 38950 7.45 20250409 87800 -52.33 20240503 35000 19.57 20241209 1.23 Y 131290 500 55 억 776073 N N 1121 N 00 N
3 20250414 150813 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41900 800 2 1.95 1125579375 26847 53.17 41700 42500 41500 53400 28800 41100 41925.70 7.02 0 -3314 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4635 10.91 1.33 12 0.24 3840.00 31609.00 87800 20240503 -52.28 35000 20241209 19.71 54600 -23.26 20250321 38950 7.57 20250409 87800 -52.28 20240503 35000 19.71 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
4 20250414 140812 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41850 750 2 1.82 1024727475 24434 48.39 41700 42500 41500 53400 28800 41100 41938.59 7.02 0 -3970 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4629 10.90 1.32 12 0.22 3840.00 31609.00 87800 20240503 -52.33 35000 20241209 19.57 54600 -23.35 20250321 38950 7.45 20250409 87800 -52.33 20240503 35000 19.57 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
5 20250414 130810 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41750 650 2 1.58 864056225 20597 40.79 41700 42500 41500 53400 28800 41100 41950.59 7.02 0 -2962 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4618 10.87 1.32 12 0.19 3840.00 31609.00 87800 20240503 -52.45 35000 20241209 19.29 54600 -23.53 20250321 38950 7.19 20250409 87800 -52.45 20240503 35000 19.29 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
6 20250414 120812 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41750 650 2 1.58 827223875 19714 39.04 41700 42500 41500 53400 28800 41100 41961.24 7.02 0 -2773 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4618 10.87 1.32 12 0.18 3840.00 31609.00 87800 20240503 -52.45 35000 20241209 19.29 54600 -23.53 20250321 38950 7.19 20250409 87800 -52.45 20240503 35000 19.29 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
7 20250414 110808 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41700 600 2 1.46 785157425 18706 37.05 41700 42500 41500 53400 28800 41100 41973.56 7.02 0 -2965 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4613 10.86 1.32 12 0.17 3840.00 31609.00 87800 20240503 -52.51 35000 20241209 19.14 54600 -23.63 20250321 38950 7.06 20250409 87800 -52.51 20240503 35000 19.14 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
8 20250414 100810 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41600 500 2 1.22 689960650 16423 32.53 41700 42500 41550 53400 28800 41100 42011.85 7.02 0 -1291 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4602 10.83 1.32 12 0.15 3840.00 31609.00 87800 20240503 -52.62 35000 20241209 18.86 54600 -23.81 20250321 38950 6.80 20250409 87800 -52.62 20240503 35000 18.86 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
9 20250414 090811 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41800 700 2 1.70 130356950 3125 6.19 41700 41950 41550 53400 28800 41100 41714.22 7.02 0 -273 42533 41816 40933 40216 39333 41375 39775 55 12300 500 29590 50 1 11061429 4624 10.89 1.32 12 0.03 3840.00 31609.00 87800 20240503 -52.39 35000 20241209 19.43 54600 -23.44 20250321 38950 7.32 20250409 87800 -52.39 20240503 35000 19.43 20241209 1.23 Y 131290 500 55 억 776073 N N 4218 N 00 N
10 20250411 160802 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41100 -850 5 -2.03 2055047450 50491 71.13 41450 41650 40050 54500 29400 41950 40701.26 6.96 0 4233 43983 42966 42183 41166 40383 42575 40775 55 12550 500 30200 50 1 11061429 4546 10.70 1.30 12 0.46 3840.00 31609.00 87800 20240503 -53.19 35000 20241209 17.43 54600 -24.73 20250321 38950 5.52 20250409 87800 -53.19 20240503 35000 17.43 20241209 1.21 Y 131290 500 55 억 770072 N N 4218 N 00 N
11 20250411 150809 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41500 -450 5 -1.07 1927222550 47390 66.76 41450 41650 40050 54500 29400 41950 40667.28 6.96 0 4546 43983 42966 42183 41166 40383 42575 40775 55 12550 500 30200 50 1 11061429 4590 10.81 1.31 12 0.43 3840.00 31609.00 87800 20240503 -52.73 35000 20241209 18.57 54600 -23.99 20250321 38950 6.55 20250409 87800 -52.73 20240503 35000 18.57 20241209 1.21 Y 131290 500 55 억 770072 N N 2451 N 00 N
12 20250411 140808 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40950 -1000 5 -2.38 1688470650 41583 58.58 41450 41450 40050 54500 29400 41950 40604.83 6.96 0 2053 43983 42966 42183 41166 40383 42575 40775 55 12550 500 30200 50 1 11061429 4530 10.66 1.30 12 0.38 3840.00 31609.00 87800 20240503 -53.36 35000 20241209 17.00 54600 -25.00 20250321 38950 5.13 20250409 87800 -53.36 20240503 35000 17.00 20241209 1.21 Y 131290 500 55 억 770072 N N 2451 N 00 N