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
140860/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
20250414,160817,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198700,1200,2,0.61,2255070350,11328,40.02,197500,201000,197500,256500,138300,197500,199071.49,32.54,0,-913,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13886,32.39,7.30,12,0.16,6134.00,27214.00,250000,20250122,-20.52,139100,20240423,42.85,250000,-20.52,20250122,181300,9.60,20250311,250000,-20.52,20250122,139100,42.85,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,2248,N,00,N
20250414,150824,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,199500,2000,2,1.01,1930901450,9700,34.27,197500,201000,197500,256500,138300,197500,199062.01,32.54,0,-481,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13942,32.52,7.33,12,0.14,6134.00,27214.00,250000,20250122,-20.20,139100,20240423,43.42,250000,-20.20,20250122,181300,10.04,20250311,250000,-20.20,20250122,139100,43.42,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,140823,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,199600,2100,2,1.06,1389306550,6986,24.68,197500,201000,197500,256500,138300,197500,198870.10,32.54,0,-195,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13949,32.54,7.33,12,0.10,6134.00,27214.00,250000,20250122,-20.16,139100,20240423,43.49,250000,-20.16,20250122,181300,10.09,20250311,250000,-20.16,20250122,139100,43.49,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,130820,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198300,800,2,0.41,1157168050,5822,20.57,197500,201000,197500,256500,138300,197500,198757.82,32.54,0,-367,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13858,32.33,7.29,12,0.08,6134.00,27214.00,250000,20250122,-20.68,139100,20240423,42.56,250000,-20.68,20250122,181300,9.38,20250311,250000,-20.68,20250122,139100,42.56,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,120823,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198300,800,2,0.41,1013613450,5098,18.01,197500,201000,197500,256500,138300,197500,198825.71,32.54,0,-150,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13858,32.33,7.29,12,0.07,6134.00,27214.00,250000,20250122,-20.68,139100,20240423,42.56,250000,-20.68,20250122,181300,9.38,20250311,250000,-20.68,20250122,139100,42.56,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,110819,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198000,500,2,0.25,953981600,4797,16.95,197500,201000,197500,256500,138300,197500,198870.46,32.54,0,-152,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13837,32.28,7.28,12,0.07,6134.00,27214.00,250000,20250122,-20.80,139100,20240423,42.34,250000,-20.80,20250122,181300,9.21,20250311,250000,-20.80,20250122,139100,42.34,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,100821,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198400,900,2,0.46,786992900,3956,13.98,197500,201000,197500,256500,138300,197500,198936.53,32.54,0,-154,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13865,32.34,7.29,12,0.06,6134.00,27214.00,250000,20250122,-20.64,139100,20240423,42.63,250000,-20.64,20250122,181300,9.43,20250311,250000,-20.64,20250122,139100,42.63,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250414,090822,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,198500,1000,2,0.51,261390400,1316,4.65,197500,200500,197500,256500,138300,197500,198624.92,32.54,0,375,202900,200200,196300,193600,189700,201550,194950,35,59000,500,146150,100,1,6988477,13872,32.36,7.29,12,0.02,6134.00,27214.00,250000,20250122,-20.60,139100,20240423,42.70,250000,-20.60,20250122,181300,9.49,20250311,250000,-20.60,20250122,139100,42.70,20240423,0.69,Y,140860,500,34 억,,2274014,N,N,3249,N,00,N
20250411,160812,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197500,-1200,5,-0.60,5517617900,28305,81.08,196800,199000,192400,258000,139100,198700,194934.30,32.46,0,5060,220166,209432,199266,188532,178366,214800,193900,35,59300,500,147030,100,1,6988477,13802,32.20,7.26,12,0.41,6134.00,27214.00,250000,20250122,-21.00,139100,20240423,41.98,250000,-21.00,20250122,181300,8.94,20250311,250000,-21.00,20250122,139100,41.98,20240423,0.66,Y,140860,500,34 억,,2268683,N,N,3249,N,00,N
20250411,150820,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,197800,-900,5,-0.45,5098531000,26183,75.01,196800,199000,192400,258000,139100,198700,194726.77,32.46,0,4656,220166,209432,199266,188532,178366,214800,193900,35,59300,500,147030,100,1,6988477,13823,32.25,7.27,12,0.37,6134.00,27214.00,250000,20250122,-20.88,139100,20240423,42.20,250000,-20.88,20250122,181300,9.10,20250311,250000,-20.88,20250122,139100,42.20,20240423,0.66,Y,140860,500,34 억,,2268683,N,N,5002,N,00,N
20250411,140818,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,196500,-2200,5,-1.11,4377842400,22530,64.54,196800,199000,192400,258000,139100,198700,194311.69,32.46,0,4732,220166,209432,199266,188532,178366,214800,193900,35,59300,500,147030,100,1,6988477,13732,32.03,7.22,12,0.32,6134.00,27214.00,250000,20250122,-21.40,139100,20240423,41.27,250000,-21.40,20250122,181300,8.38,20250311,250000,-21.40,20250122,139100,41.27,20240423,0.66,Y,140860,500,34 억,,2268683,N,N,5002,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 160817 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198700 1200 2 0.61 2255070350 11328 40.02 197500 201000 197500 256500 138300 197500 199071.49 32.54 0 -913 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13886 32.39 7.30 12 0.16 6134.00 27214.00 250000 20250122 -20.52 139100 20240423 42.85 250000 -20.52 20250122 181300 9.60 20250311 250000 -20.52 20250122 139100 42.85 20240423 0.69 Y 140860 500 34 억 2274014 N N 2248 N 00 N
3 20250414 150824 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 199500 2000 2 1.01 1930901450 9700 34.27 197500 201000 197500 256500 138300 197500 199062.01 32.54 0 -481 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13942 32.52 7.33 12 0.14 6134.00 27214.00 250000 20250122 -20.20 139100 20240423 43.42 250000 -20.20 20250122 181300 10.04 20250311 250000 -20.20 20250122 139100 43.42 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
4 20250414 140823 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 199600 2100 2 1.06 1389306550 6986 24.68 197500 201000 197500 256500 138300 197500 198870.10 32.54 0 -195 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13949 32.54 7.33 12 0.10 6134.00 27214.00 250000 20250122 -20.16 139100 20240423 43.49 250000 -20.16 20250122 181300 10.09 20250311 250000 -20.16 20250122 139100 43.49 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
5 20250414 130820 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198300 800 2 0.41 1157168050 5822 20.57 197500 201000 197500 256500 138300 197500 198757.82 32.54 0 -367 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13858 32.33 7.29 12 0.08 6134.00 27214.00 250000 20250122 -20.68 139100 20240423 42.56 250000 -20.68 20250122 181300 9.38 20250311 250000 -20.68 20250122 139100 42.56 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
6 20250414 120823 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198300 800 2 0.41 1013613450 5098 18.01 197500 201000 197500 256500 138300 197500 198825.71 32.54 0 -150 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13858 32.33 7.29 12 0.07 6134.00 27214.00 250000 20250122 -20.68 139100 20240423 42.56 250000 -20.68 20250122 181300 9.38 20250311 250000 -20.68 20250122 139100 42.56 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
7 20250414 110819 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198000 500 2 0.25 953981600 4797 16.95 197500 201000 197500 256500 138300 197500 198870.46 32.54 0 -152 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13837 32.28 7.28 12 0.07 6134.00 27214.00 250000 20250122 -20.80 139100 20240423 42.34 250000 -20.80 20250122 181300 9.21 20250311 250000 -20.80 20250122 139100 42.34 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
8 20250414 100821 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198400 900 2 0.46 786992900 3956 13.98 197500 201000 197500 256500 138300 197500 198936.53 32.54 0 -154 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13865 32.34 7.29 12 0.06 6134.00 27214.00 250000 20250122 -20.64 139100 20240423 42.63 250000 -20.64 20250122 181300 9.43 20250311 250000 -20.64 20250122 139100 42.63 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
9 20250414 090822 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 198500 1000 2 0.51 261390400 1316 4.65 197500 200500 197500 256500 138300 197500 198624.92 32.54 0 375 202900 200200 196300 193600 189700 201550 194950 35 59000 500 146150 100 1 6988477 13872 32.36 7.29 12 0.02 6134.00 27214.00 250000 20250122 -20.60 139100 20240423 42.70 250000 -20.60 20250122 181300 9.49 20250311 250000 -20.60 20250122 139100 42.70 20240423 0.69 Y 140860 500 34 억 2274014 N N 3249 N 00 N
10 20250411 160812 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197500 -1200 5 -0.60 5517617900 28305 81.08 196800 199000 192400 258000 139100 198700 194934.30 32.46 0 5060 220166 209432 199266 188532 178366 214800 193900 35 59300 500 147030 100 1 6988477 13802 32.20 7.26 12 0.41 6134.00 27214.00 250000 20250122 -21.00 139100 20240423 41.98 250000 -21.00 20250122 181300 8.94 20250311 250000 -21.00 20250122 139100 41.98 20240423 0.66 Y 140860 500 34 억 2268683 N N 3249 N 00 N
11 20250411 150820 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 197800 -900 5 -0.45 5098531000 26183 75.01 196800 199000 192400 258000 139100 198700 194726.77 32.46 0 4656 220166 209432 199266 188532 178366 214800 193900 35 59300 500 147030 100 1 6988477 13823 32.25 7.27 12 0.37 6134.00 27214.00 250000 20250122 -20.88 139100 20240423 42.20 250000 -20.88 20250122 181300 9.10 20250311 250000 -20.88 20250122 139100 42.20 20240423 0.66 Y 140860 500 34 억 2268683 N N 5002 N 00 N
12 20250411 140818 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 196500 -2200 5 -1.11 4377842400 22530 64.54 196800 199000 192400 258000 139100 198700 194311.69 32.46 0 4732 220166 209432 199266 188532 178366 214800 193900 35 59300 500 147030 100 1 6988477 13732 32.03 7.22 12 0.32 6134.00 27214.00 250000 20250122 -21.40 139100 20240423 41.27 250000 -21.40 20250122 181300 8.38 20250311 250000 -21.40 20250122 139100 41.27 20240423 0.66 Y 140860 500 34 억 2268683 N N 5002 N 00 N