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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
336570/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
20250407,161043,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6990,-400,5,-5.41,8678351170,1226365,65.06,7070,7220,6950,9600,5180,7390,7076.38,3.07,0,103456,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6245,21.38,4.93,12,1.37,327.00,1419.00,12000,20240422,-41.75,3860,20241209,81.09,7600,-8.03,20250404,4460,56.73,20250102,12000,-41.75,20240422,3860,81.09,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,71054,N,00,N
20250407,151050,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7010,-380,5,-5.14,8291499360,1171080,62.13,7070,7220,6950,9600,5180,7390,7080.08,3.07,0,98676,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6263,21.44,4.94,12,1.31,327.00,1419.00,12000,20240422,-41.58,3860,20241209,81.61,7600,-7.76,20250404,4460,57.17,20250102,12000,-41.58,20240422,3860,81.61,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,141048,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7000,-390,5,-5.28,7368355590,1039375,55.14,7070,7220,6950,9600,5180,7390,7089.07,3.07,0,96980,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6254,21.41,4.93,12,1.16,327.00,1419.00,12000,20240422,-41.67,3860,20241209,81.35,7600,-7.89,20250404,4460,56.95,20250102,12000,-41.67,20240422,3860,81.35,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,131046,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7080,-310,5,-4.19,6572783900,925931,49.12,7070,7220,6950,9600,5180,7390,7098.41,3.07,0,66198,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6325,21.65,4.99,12,1.04,327.00,1419.00,12000,20240422,-41.00,3860,20241209,83.42,7600,-6.84,20250404,4460,58.74,20250102,12000,-41.00,20240422,3860,83.42,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,121042,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7100,-290,5,-3.92,5933261330,835486,44.32,7070,7220,6950,9600,5180,7390,7101.39,3.07,0,73784,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6343,21.71,5.00,12,0.94,327.00,1419.00,12000,20240422,-40.83,3860,20241209,83.94,7600,-6.58,20250404,4460,59.19,20250102,12000,-40.83,20240422,3860,83.94,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,111046,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7170,-220,5,-2.98,4852768320,684135,36.29,7070,7220,6950,9600,5180,7390,7093.07,3.07,0,45135,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6406,21.93,5.05,12,0.77,327.00,1419.00,12000,20240422,-40.25,3860,20241209,85.75,7600,-5.66,20250404,4460,60.76,20250102,12000,-40.25,20240422,3860,85.75,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,101046,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7060,-330,5,-4.47,3885887630,548587,29.10,7070,7220,6950,9600,5180,7390,7083.16,3.07,0,86941,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6307,21.59,4.98,12,0.61,327.00,1419.00,12000,20240422,-41.17,3860,20241209,82.90,7600,-7.11,20250404,4460,58.30,20250102,12000,-41.17,20240422,3860,82.90,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250407,091047,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7120,-270,5,-3.65,1548373920,218393,11.59,7070,7220,6950,9600,5180,7390,7089.15,3.07,0,54770,7850,7620,7370,7140,6890,7735,7255,89,2210,100,5170,10,1,89340619,6361,21.77,5.02,12,0.24,327.00,1419.00,12000,20240422,-40.67,3860,20241209,84.46,7600,-6.32,20250404,4460,59.64,20250102,12000,-40.67,20240422,3860,84.46,20241209,2.99,Y,336570,100,89 억,,2743867,N,N,78092,N,00,N
20250404,161042,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7390,140,2,1.93,13923480415,1884941,142.90,7160,7600,7120,9420,5080,7250,7386.69,3.05,0,32776,7556,7402,7186,7032,6816,7480,7110,89,2170,100,5070,10,1,89340619,6602,22.60,5.21,12,2.11,327.00,1419.00,12000,20240422,-38.42,3860,20241209,91.45,7600,-2.76,20250404,4460,65.70,20250102,12000,-38.42,20240422,3860,91.45,20241209,2.81,Y,336570,100,89 억,,2724105,N,N,78092,N,00,N
20250404,151053,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7370,120,2,1.66,13612524405,1842826,139.70,7160,7600,7120,9420,5080,7250,7386.77,3.05,0,27973,7556,7402,7186,7032,6816,7480,7110,89,2170,100,5070,10,1,89340619,6584,22.54,5.19,12,2.06,327.00,1419.00,12000,20240422,-38.58,3860,20241209,90.93,7600,-3.03,20250404,4460,65.25,20250102,12000,-38.58,20240422,3860,90.93,20241209,2.81,Y,336570,100,89 억,,2724105,N,N,156677,N,00,N
20250404,141055,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7310,60,2,0.83,12330577845,1668205,126.46,7160,7600,7120,9420,5080,7250,7391.53,3.05,0,23508,7556,7402,7186,7032,6816,7480,7110,89,2170,100,5070,10,1,89340619,6531,22.35,5.15,12,1.87,327.00,1419.00,12000,20240422,-39.08,3860,20241209,89.38,7600,-3.82,20250404,4460,63.90,20250102,12000,-39.08,20240422,3860,89.38,20241209,2.81,Y,336570,100,89 억,,2724105,N,N,156677,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 20250407 161043 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6990 -400 5 -5.41 8678351170 1226365 65.06 7070 7220 6950 9600 5180 7390 7076.38 3.07 0 103456 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6245 21.38 4.93 12 1.37 327.00 1419.00 12000 20240422 -41.75 3860 20241209 81.09 7600 -8.03 20250404 4460 56.73 20250102 12000 -41.75 20240422 3860 81.09 20241209 2.99 Y 336570 100 89 억 2743867 N N 71054 N 00 N
3 20250407 151050 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7010 -380 5 -5.14 8291499360 1171080 62.13 7070 7220 6950 9600 5180 7390 7080.08 3.07 0 98676 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6263 21.44 4.94 12 1.31 327.00 1419.00 12000 20240422 -41.58 3860 20241209 81.61 7600 -7.76 20250404 4460 57.17 20250102 12000 -41.58 20240422 3860 81.61 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
4 20250407 141048 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7000 -390 5 -5.28 7368355590 1039375 55.14 7070 7220 6950 9600 5180 7390 7089.07 3.07 0 96980 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6254 21.41 4.93 12 1.16 327.00 1419.00 12000 20240422 -41.67 3860 20241209 81.35 7600 -7.89 20250404 4460 56.95 20250102 12000 -41.67 20240422 3860 81.35 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
5 20250407 131046 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7080 -310 5 -4.19 6572783900 925931 49.12 7070 7220 6950 9600 5180 7390 7098.41 3.07 0 66198 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6325 21.65 4.99 12 1.04 327.00 1419.00 12000 20240422 -41.00 3860 20241209 83.42 7600 -6.84 20250404 4460 58.74 20250102 12000 -41.00 20240422 3860 83.42 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
6 20250407 121042 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7100 -290 5 -3.92 5933261330 835486 44.32 7070 7220 6950 9600 5180 7390 7101.39 3.07 0 73784 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6343 21.71 5.00 12 0.94 327.00 1419.00 12000 20240422 -40.83 3860 20241209 83.94 7600 -6.58 20250404 4460 59.19 20250102 12000 -40.83 20240422 3860 83.94 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
7 20250407 111046 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7170 -220 5 -2.98 4852768320 684135 36.29 7070 7220 6950 9600 5180 7390 7093.07 3.07 0 45135 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6406 21.93 5.05 12 0.77 327.00 1419.00 12000 20240422 -40.25 3860 20241209 85.75 7600 -5.66 20250404 4460 60.76 20250102 12000 -40.25 20240422 3860 85.75 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
8 20250407 101046 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7060 -330 5 -4.47 3885887630 548587 29.10 7070 7220 6950 9600 5180 7390 7083.16 3.07 0 86941 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6307 21.59 4.98 12 0.61 327.00 1419.00 12000 20240422 -41.17 3860 20241209 82.90 7600 -7.11 20250404 4460 58.30 20250102 12000 -41.17 20240422 3860 82.90 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
9 20250407 091047 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7120 -270 5 -3.65 1548373920 218393 11.59 7070 7220 6950 9600 5180 7390 7089.15 3.07 0 54770 7850 7620 7370 7140 6890 7735 7255 89 2210 100 5170 10 1 89340619 6361 21.77 5.02 12 0.24 327.00 1419.00 12000 20240422 -40.67 3860 20241209 84.46 7600 -6.32 20250404 4460 59.64 20250102 12000 -40.67 20240422 3860 84.46 20241209 2.99 Y 336570 100 89 억 2743867 N N 78092 N 00 N
10 20250404 161042 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7390 140 2 1.93 13923480415 1884941 142.90 7160 7600 7120 9420 5080 7250 7386.69 3.05 0 32776 7556 7402 7186 7032 6816 7480 7110 89 2170 100 5070 10 1 89340619 6602 22.60 5.21 12 2.11 327.00 1419.00 12000 20240422 -38.42 3860 20241209 91.45 7600 -2.76 20250404 4460 65.70 20250102 12000 -38.42 20240422 3860 91.45 20241209 2.81 Y 336570 100 89 억 2724105 N N 78092 N 00 N
11 20250404 151053 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7370 120 2 1.66 13612524405 1842826 139.70 7160 7600 7120 9420 5080 7250 7386.77 3.05 0 27973 7556 7402 7186 7032 6816 7480 7110 89 2170 100 5070 10 1 89340619 6584 22.54 5.19 12 2.06 327.00 1419.00 12000 20240422 -38.58 3860 20241209 90.93 7600 -3.03 20250404 4460 65.25 20250102 12000 -38.58 20240422 3860 90.93 20241209 2.81 Y 336570 100 89 억 2724105 N N 156677 N 00 N
12 20250404 141055 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7310 60 2 0.83 12330577845 1668205 126.46 7160 7600 7120 9420 5080 7250 7391.53 3.05 0 23508 7556 7402 7186 7032 6816 7480 7110 89 2170 100 5070 10 1 89340619 6531 22.35 5.15 12 1.87 327.00 1419.00 12000 20240422 -39.08 3860 20241209 89.38 7600 -3.82 20250404 4460 63.90 20250102 12000 -39.08 20240422 3860 89.38 20241209 2.81 Y 336570 100 89 억 2724105 N N 156677 N 00 N