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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
336570/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161029,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6950,700,2,11.20,15293836825,2260766,420.49,6320,7030,6240,8120,4380,6250,6764.18,3.09,0,368850,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,6209,21.25,4.90,12,2.53,327.00,1419.00,12000,20240422,-42.08,3860,20241209,80.05,7050,-1.42,20250312,4460,55.83,20250102,12000,-42.08,20240422,3860,80.05,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,73419,N,00,N
20250401,151027,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6920,670,2,10.72,14582405180,2157865,401.35,6320,7030,6240,8120,4380,6250,6757.79,3.09,0,346001,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,6182,21.16,4.88,12,2.42,327.00,1419.00,12000,20240422,-42.33,3860,20241209,79.27,7050,-1.84,20250312,4460,55.16,20250102,12000,-42.33,20240422,3860,79.27,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,141027,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6990,740,2,11.84,11233632915,1673587,311.28,6320,7030,6240,8120,4380,6250,6712.31,3.09,0,270040,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,6245,21.38,4.93,12,1.87,327.00,1419.00,12000,20240422,-41.75,3860,20241209,81.09,7050,-0.85,20250312,4460,56.73,20250102,12000,-41.75,20240422,3860,81.09,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,131028,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6810,560,2,8.96,7460773295,1127123,209.64,6320,6850,6240,8120,4380,6250,6619.31,3.09,0,276230,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,6084,20.83,4.80,12,1.26,327.00,1419.00,12000,20240422,-43.25,3860,20241209,76.42,7050,-3.40,20250312,4460,52.69,20250102,12000,-43.25,20240422,3860,76.42,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,121029,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6770,520,2,8.32,5379439985,821347,152.77,6320,6770,6240,8120,4380,6250,6549.53,3.09,0,179355,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,6048,20.70,4.77,12,0.92,327.00,1419.00,12000,20240422,-43.58,3860,20241209,75.39,7050,-3.97,20250312,4460,51.79,20250102,12000,-43.58,20240422,3860,75.39,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,111015,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6640,390,2,6.24,3381944015,523432,97.35,6320,6670,6240,8120,4380,6250,6461.10,3.09,0,113318,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,5932,20.31,4.68,12,0.59,327.00,1419.00,12000,20240422,-44.67,3860,20241209,72.02,7050,-5.82,20250312,4460,48.88,20250102,12000,-44.67,20240422,3860,72.02,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,101013,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6330,80,2,1.28,963706420,152968,28.45,6320,6370,6240,8120,4380,6250,6300.05,3.09,0,8493,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,5655,19.36,4.46,12,0.17,327.00,1419.00,12000,20240422,-47.25,3860,20241209,63.99,7050,-10.21,20250312,4460,41.93,20250102,12000,-47.25,20240422,3860,63.99,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,N,00,N
20250401,091014,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6290,40,2,0.64,136418715,21700,4.04,6320,6330,6240,8120,4380,6250,6286.58,3.09,0,-5734,6543,6396,6203,6056,5863,6470,6130,89,1870,100,4370,10,1,89340619,5620,19.24,4.43,12,0.02,327.00,1419.00,12000,20240422,-47.58,3860,20241209,62.95,7050,-10.78,20250312,4460,41.03,20250102,12000,-47.58,20240422,3860,62.95,20241209,2.66,Y,336570,100,89 억,,2760810,N,N,54508,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 20250401 161029 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6950 700 2 11.20 15293836825 2260766 420.49 6320 7030 6240 8120 4380 6250 6764.18 3.09 0 368850 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 6209 21.25 4.90 12 2.53 327.00 1419.00 12000 20240422 -42.08 3860 20241209 80.05 7050 -1.42 20250312 4460 55.83 20250102 12000 -42.08 20240422 3860 80.05 20241209 2.66 Y 336570 100 89 억 2760810 N N 73419 N 00 N
3 20250401 151027 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6920 670 2 10.72 14582405180 2157865 401.35 6320 7030 6240 8120 4380 6250 6757.79 3.09 0 346001 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 6182 21.16 4.88 12 2.42 327.00 1419.00 12000 20240422 -42.33 3860 20241209 79.27 7050 -1.84 20250312 4460 55.16 20250102 12000 -42.33 20240422 3860 79.27 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
4 20250401 141027 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6990 740 2 11.84 11233632915 1673587 311.28 6320 7030 6240 8120 4380 6250 6712.31 3.09 0 270040 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 6245 21.38 4.93 12 1.87 327.00 1419.00 12000 20240422 -41.75 3860 20241209 81.09 7050 -0.85 20250312 4460 56.73 20250102 12000 -41.75 20240422 3860 81.09 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
5 20250401 131028 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6810 560 2 8.96 7460773295 1127123 209.64 6320 6850 6240 8120 4380 6250 6619.31 3.09 0 276230 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 6084 20.83 4.80 12 1.26 327.00 1419.00 12000 20240422 -43.25 3860 20241209 76.42 7050 -3.40 20250312 4460 52.69 20250102 12000 -43.25 20240422 3860 76.42 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
6 20250401 121029 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6770 520 2 8.32 5379439985 821347 152.77 6320 6770 6240 8120 4380 6250 6549.53 3.09 0 179355 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 6048 20.70 4.77 12 0.92 327.00 1419.00 12000 20240422 -43.58 3860 20241209 75.39 7050 -3.97 20250312 4460 51.79 20250102 12000 -43.58 20240422 3860 75.39 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
7 20250401 111015 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6640 390 2 6.24 3381944015 523432 97.35 6320 6670 6240 8120 4380 6250 6461.10 3.09 0 113318 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 5932 20.31 4.68 12 0.59 327.00 1419.00 12000 20240422 -44.67 3860 20241209 72.02 7050 -5.82 20250312 4460 48.88 20250102 12000 -44.67 20240422 3860 72.02 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
8 20250401 101013 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6330 80 2 1.28 963706420 152968 28.45 6320 6370 6240 8120 4380 6250 6300.05 3.09 0 8493 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 5655 19.36 4.46 12 0.17 327.00 1419.00 12000 20240422 -47.25 3860 20241209 63.99 7050 -10.21 20250312 4460 41.93 20250102 12000 -47.25 20240422 3860 63.99 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N
9 20250401 091014 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6290 40 2 0.64 136418715 21700 4.04 6320 6330 6240 8120 4380 6250 6286.58 3.09 0 -5734 6543 6396 6203 6056 5863 6470 6130 89 1870 100 4370 10 1 89340619 5620 19.24 4.43 12 0.02 327.00 1419.00 12000 20240422 -47.58 3860 20241209 62.95 7050 -10.78 20250312 4460 41.03 20250102 12000 -47.58 20240422 3860 62.95 20241209 2.66 Y 336570 100 89 억 2760810 N N 54508 N 00 N