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
214150/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
20250414,160913,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61700,-100,5,-0.16,9449727050,152966,64.34,62000,62100,61000,80300,43300,61800,61776.66,73.43,0,2775,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40417,40.67,8.90,12,0.23,1517.00,6931.00,71500,20250226,-13.71,35700,20240409,72.83,71500,-13.71,20250226,47100,31.00,20250102,71500,-13.71,20250226,36250,70.21,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,14512,N,00,N
20250414,150921,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61800,0,3,0.00,8773952100,142016,59.73,62000,62100,61000,80300,43300,61800,61781.43,73.43,0,4565,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40482,40.74,8.92,12,0.22,1517.00,6931.00,71500,20250226,-13.57,35700,20240409,73.11,71500,-13.57,20250226,47100,31.21,20250102,71500,-13.57,20250226,36250,70.48,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,140920,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61900,100,2,0.16,7808533100,126405,53.16,62000,62100,61000,80300,43300,61800,61773.93,73.43,0,2798,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40548,40.80,8.93,12,0.19,1517.00,6931.00,71500,20250226,-13.43,35700,20240409,73.39,71500,-13.43,20250226,47100,31.42,20250102,71500,-13.43,20250226,36250,70.76,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,130918,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62000,200,2,0.32,6329922750,102484,43.10,62000,62100,61000,80300,43300,61800,61764.99,73.43,0,6043,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40614,40.87,8.95,12,0.16,1517.00,6931.00,71500,20250226,-13.29,35700,20240409,73.67,71500,-13.29,20250226,47100,31.63,20250102,71500,-13.29,20250226,36250,71.03,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,120920,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62000,200,2,0.32,5553632600,89961,37.84,62000,62100,61000,80300,43300,61800,61733.78,73.43,0,5539,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40614,40.87,8.95,12,0.14,1517.00,6931.00,71500,20250226,-13.29,35700,20240409,73.67,71500,-13.29,20250226,47100,31.63,20250102,71500,-13.29,20250226,36250,71.03,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,110916,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61900,100,2,0.16,4454624400,72208,30.37,62000,62100,61000,80300,43300,61800,61691.56,73.43,0,-2164,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40548,40.80,8.93,12,0.11,1517.00,6931.00,71500,20250226,-13.43,35700,20240409,73.39,71500,-13.43,20250226,47100,31.42,20250102,71500,-13.43,20250226,36250,70.76,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,100918,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61800,0,3,0.00,2945557500,47801,20.10,62000,62100,61000,80300,43300,61800,61621.25,73.43,0,1292,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40482,40.74,8.92,12,0.07,1517.00,6931.00,71500,20250226,-13.57,35700,20240409,73.11,71500,-13.57,20250226,47100,31.21,20250102,71500,-13.57,20250226,36250,70.48,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250414,090919,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61800,0,3,0.00,1192368200,19348,8.14,62000,62100,61000,80300,43300,61800,61627.47,73.43,0,-4647,64466,63132,60466,59132,56466,63800,59800,66,18500,100,45730,100,1,65505659,40482,40.74,8.92,12,0.03,1517.00,6931.00,71500,20250226,-13.57,35700,20240409,73.11,71500,-13.57,20250226,47100,31.21,20250102,71500,-13.57,20250226,36250,70.48,20240426,0.62,Y,214150,100,66 억,,48100347,N,N,21137,N,00,N
20250411,160909,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61800,2400,2,4.04,14411016350,237761,80.17,58200,61800,57800,77200,41600,59400,60611.07,73.50,0,48031,63266,61332,58266,56332,53266,62300,57300,66,17800,100,43950,100,1,65505659,40482,40.74,8.92,12,0.36,1517.00,6931.00,71500,20250226,-13.57,35200,20240401,75.57,71500,-13.57,20250226,47100,31.21,20250102,71500,-13.57,20250226,36250,70.48,20240426,0.61,Y,214150,100,66 억,,48149576,N,N,21137,N,00,N
20250411,150917,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61700,2300,2,3.87,13181123150,217824,73.44,58200,61800,57800,77200,41600,59400,60512.72,73.50,0,41938,63266,61332,58266,56332,53266,62300,57300,66,17800,100,43950,100,1,65505659,40417,40.67,8.90,12,0.33,1517.00,6931.00,71500,20250226,-13.71,35200,20240401,75.28,71500,-13.71,20250226,47100,31.00,20250102,71500,-13.71,20250226,36250,70.21,20240426,0.61,Y,214150,100,66 억,,48149576,N,N,6531,N,00,N
20250411,140916,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60900,1500,2,2.53,10052229650,166868,56.26,58200,61200,57800,77200,41600,59400,60240.61,73.50,0,33197,63266,61332,58266,56332,53266,62300,57300,66,17800,100,43950,100,1,65505659,39893,40.15,8.79,12,0.25,1517.00,6931.00,71500,20250226,-14.83,35200,20240401,73.01,71500,-14.83,20250226,47100,29.30,20250102,71500,-14.83,20250226,36250,68.00,20240426,0.61,Y,214150,100,66 억,,48149576,N,N,6531,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 160913 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61700 -100 5 -0.16 9449727050 152966 64.34 62000 62100 61000 80300 43300 61800 61776.66 73.43 0 2775 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40417 40.67 8.90 12 0.23 1517.00 6931.00 71500 20250226 -13.71 35700 20240409 72.83 71500 -13.71 20250226 47100 31.00 20250102 71500 -13.71 20250226 36250 70.21 20240426 0.62 Y 214150 100 66 억 48100347 N N 14512 N 00 N
3 20250414 150921 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61800 0 3 0.00 8773952100 142016 59.73 62000 62100 61000 80300 43300 61800 61781.43 73.43 0 4565 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40482 40.74 8.92 12 0.22 1517.00 6931.00 71500 20250226 -13.57 35700 20240409 73.11 71500 -13.57 20250226 47100 31.21 20250102 71500 -13.57 20250226 36250 70.48 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
4 20250414 140920 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61900 100 2 0.16 7808533100 126405 53.16 62000 62100 61000 80300 43300 61800 61773.93 73.43 0 2798 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40548 40.80 8.93 12 0.19 1517.00 6931.00 71500 20250226 -13.43 35700 20240409 73.39 71500 -13.43 20250226 47100 31.42 20250102 71500 -13.43 20250226 36250 70.76 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
5 20250414 130918 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 62000 200 2 0.32 6329922750 102484 43.10 62000 62100 61000 80300 43300 61800 61764.99 73.43 0 6043 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40614 40.87 8.95 12 0.16 1517.00 6931.00 71500 20250226 -13.29 35700 20240409 73.67 71500 -13.29 20250226 47100 31.63 20250102 71500 -13.29 20250226 36250 71.03 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
6 20250414 120920 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 62000 200 2 0.32 5553632600 89961 37.84 62000 62100 61000 80300 43300 61800 61733.78 73.43 0 5539 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40614 40.87 8.95 12 0.14 1517.00 6931.00 71500 20250226 -13.29 35700 20240409 73.67 71500 -13.29 20250226 47100 31.63 20250102 71500 -13.29 20250226 36250 71.03 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
7 20250414 110916 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61900 100 2 0.16 4454624400 72208 30.37 62000 62100 61000 80300 43300 61800 61691.56 73.43 0 -2164 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40548 40.80 8.93 12 0.11 1517.00 6931.00 71500 20250226 -13.43 35700 20240409 73.39 71500 -13.43 20250226 47100 31.42 20250102 71500 -13.43 20250226 36250 70.76 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
8 20250414 100918 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61800 0 3 0.00 2945557500 47801 20.10 62000 62100 61000 80300 43300 61800 61621.25 73.43 0 1292 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40482 40.74 8.92 12 0.07 1517.00 6931.00 71500 20250226 -13.57 35700 20240409 73.11 71500 -13.57 20250226 47100 31.21 20250102 71500 -13.57 20250226 36250 70.48 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
9 20250414 090919 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61800 0 3 0.00 1192368200 19348 8.14 62000 62100 61000 80300 43300 61800 61627.47 73.43 0 -4647 64466 63132 60466 59132 56466 63800 59800 66 18500 100 45730 100 1 65505659 40482 40.74 8.92 12 0.03 1517.00 6931.00 71500 20250226 -13.57 35700 20240409 73.11 71500 -13.57 20250226 47100 31.21 20250102 71500 -13.57 20250226 36250 70.48 20240426 0.62 Y 214150 100 66 억 48100347 N N 21137 N 00 N
10 20250411 160909 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61800 2400 2 4.04 14411016350 237761 80.17 58200 61800 57800 77200 41600 59400 60611.07 73.50 0 48031 63266 61332 58266 56332 53266 62300 57300 66 17800 100 43950 100 1 65505659 40482 40.74 8.92 12 0.36 1517.00 6931.00 71500 20250226 -13.57 35200 20240401 75.57 71500 -13.57 20250226 47100 31.21 20250102 71500 -13.57 20250226 36250 70.48 20240426 0.61 Y 214150 100 66 억 48149576 N N 21137 N 00 N
11 20250411 150917 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 61700 2300 2 3.87 13181123150 217824 73.44 58200 61800 57800 77200 41600 59400 60512.72 73.50 0 41938 63266 61332 58266 56332 53266 62300 57300 66 17800 100 43950 100 1 65505659 40417 40.67 8.90 12 0.33 1517.00 6931.00 71500 20250226 -13.71 35200 20240401 75.28 71500 -13.71 20250226 47100 31.00 20250102 71500 -13.71 20250226 36250 70.21 20240426 0.61 Y 214150 100 66 억 48149576 N N 6531 N 00 N
12 20250411 140916 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 N 60900 1500 2 2.53 10052229650 166868 56.26 58200 61200 57800 77200 41600 59400 60240.61 73.50 0 33197 63266 61332 58266 56332 53266 62300 57300 66 17800 100 43950 100 1 65505659 39893 40.15 8.79 12 0.25 1517.00 6931.00 71500 20250226 -14.83 35200 20240401 73.01 71500 -14.83 20250226 47100 29.30 20250102 71500 -14.83 20250226 36250 68.00 20240426 0.61 Y 214150 100 66 억 48149576 N N 6531 N 00 N