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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,161118,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8190,-170,5,-2.03,5935179140,719235,103.90,8360,8450,8160,10860,5860,8360,8252.07,3.31,0,131786,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7317,25.05,5.77,12,0.81,327.00,1419.00,12000,20240422,-31.75,3860,20241209,112.18,8570,-4.43,20250418,4460,83.63,20250102,12000,-31.75,20240422,3860,112.18,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,80356,N,00,N
20250422,151139,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8190,-170,5,-2.03,5756847040,697448,100.75,8360,8450,8160,10860,5860,8360,8254.16,3.31,0,127869,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7317,25.05,5.77,12,0.78,327.00,1419.00,12000,20240422,-31.75,3860,20241209,112.18,8570,-4.43,20250418,4460,83.63,20250102,12000,-31.75,20240422,3860,112.18,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,141139,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8210,-150,5,-1.79,4617575110,558253,80.64,8360,8450,8200,10860,5860,8360,8271.47,3.31,0,74908,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7335,25.11,5.79,12,0.62,327.00,1419.00,12000,20240422,-31.58,3860,20241209,112.69,8570,-4.20,20250418,4460,84.08,20250102,12000,-31.58,20240422,3860,112.69,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,131135,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8230,-130,5,-1.56,3839545985,463697,66.98,8360,8450,8200,10860,5860,8360,8280.29,3.31,0,30025,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7353,25.17,5.80,12,0.52,327.00,1419.00,12000,20240422,-31.42,3860,20241209,113.21,8570,-3.97,20250418,4460,84.53,20250102,12000,-31.42,20240422,3860,113.21,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,121139,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8250,-110,5,-1.32,3234632595,390261,56.38,8360,8450,8200,10860,5860,8360,8288.38,3.31,0,1604,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7371,25.23,5.81,12,0.44,327.00,1419.00,12000,20240422,-31.25,3860,20241209,113.73,8570,-3.73,20250418,4460,84.98,20250102,12000,-31.25,20240422,3860,113.73,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,111137,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8230,-130,5,-1.56,2439129015,293941,42.46,8360,8450,8200,10860,5860,8360,8298.02,3.31,0,-15180,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7353,25.17,5.80,12,0.33,327.00,1419.00,12000,20240422,-31.42,3860,20241209,113.21,8570,-3.97,20250418,4460,84.53,20250102,12000,-31.42,20240422,3860,113.21,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,101138,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8270,-90,5,-1.08,1705057155,204741,29.58,8360,8450,8220,10860,5860,8360,8327.87,3.31,0,210,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7388,25.29,5.83,12,0.23,327.00,1419.00,12000,20240422,-31.08,3860,20241209,114.25,8570,-3.50,20250418,4460,85.43,20250102,12000,-31.08,20240422,3860,114.25,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250422,091140,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8370,10,2,0.12,635280820,75784,10.95,8360,8450,8300,10860,5860,8360,8382.78,3.31,0,9931,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7478,25.60,5.90,12,0.08,327.00,1419.00,12000,20240422,-30.25,3860,20241209,116.84,8570,-2.33,20250418,4460,87.67,20250102,12000,-30.25,20240422,3860,116.84,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N
20250421,161114,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8360,40,2,0.48,5696139215,692242,72.75,8300,8410,8090,10810,5830,8320,8228.52,3.35,0,-58689,8706,8512,8376,8182,8046,8445,8115,89,2490,100,5820,10,1,89340619,7469,25.57,5.89,12,0.77,327.00,1419.00,12000,20240422,-30.33,3860,20241209,116.58,8570,-2.45,20250418,4460,87.44,20250102,12000,-30.33,20240422,3860,116.58,20241209,3.24,Y,336570,100,89 억,,2997230,N,N,38070,N,00,N
20250421,151135,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8390,70,2,0.84,5544254785,674105,70.84,8300,8410,8090,10810,5830,8320,8224.60,3.35,0,-55217,8706,8512,8376,8182,8046,8445,8115,89,2490,100,5820,10,1,89340619,7496,25.66,5.91,12,0.75,327.00,1419.00,12000,20240422,-30.08,3860,20241209,117.36,8570,-2.10,20250418,4460,88.12,20250102,12000,-30.08,20240422,3860,117.36,20241209,3.24,Y,336570,100,89 억,,2997230,N,N,77862,N,00,N
20250421,141134,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8240,-80,5,-0.96,4232895765,517046,54.34,8300,8320,8090,10810,5830,8320,8186.66,3.35,0,-29183,8706,8512,8376,8182,8046,8445,8115,89,2490,100,5820,10,1,89340619,7362,25.20,5.81,12,0.58,327.00,1419.00,12000,20240422,-31.33,3860,20241209,113.47,8570,-3.85,20250418,4460,84.75,20250102,12000,-31.33,20240422,3860,113.47,20241209,3.24,Y,336570,100,89 억,,2997230,N,N,77862,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 20250422 161118 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8190 -170 5 -2.03 5935179140 719235 103.90 8360 8450 8160 10860 5860 8360 8252.07 3.31 0 131786 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7317 25.05 5.77 12 0.81 327.00 1419.00 12000 20240422 -31.75 3860 20241209 112.18 8570 -4.43 20250418 4460 83.63 20250102 12000 -31.75 20240422 3860 112.18 20241209 3.16 Y 336570 100 89 억 2954106 N N 80356 N 00 N
3 20250422 151139 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8190 -170 5 -2.03 5756847040 697448 100.75 8360 8450 8160 10860 5860 8360 8254.16 3.31 0 127869 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7317 25.05 5.77 12 0.78 327.00 1419.00 12000 20240422 -31.75 3860 20241209 112.18 8570 -4.43 20250418 4460 83.63 20250102 12000 -31.75 20240422 3860 112.18 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
4 20250422 141139 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8210 -150 5 -1.79 4617575110 558253 80.64 8360 8450 8200 10860 5860 8360 8271.47 3.31 0 74908 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7335 25.11 5.79 12 0.62 327.00 1419.00 12000 20240422 -31.58 3860 20241209 112.69 8570 -4.20 20250418 4460 84.08 20250102 12000 -31.58 20240422 3860 112.69 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
5 20250422 131135 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8230 -130 5 -1.56 3839545985 463697 66.98 8360 8450 8200 10860 5860 8360 8280.29 3.31 0 30025 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7353 25.17 5.80 12 0.52 327.00 1419.00 12000 20240422 -31.42 3860 20241209 113.21 8570 -3.97 20250418 4460 84.53 20250102 12000 -31.42 20240422 3860 113.21 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
6 20250422 121139 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8250 -110 5 -1.32 3234632595 390261 56.38 8360 8450 8200 10860 5860 8360 8288.38 3.31 0 1604 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7371 25.23 5.81 12 0.44 327.00 1419.00 12000 20240422 -31.25 3860 20241209 113.73 8570 -3.73 20250418 4460 84.98 20250102 12000 -31.25 20240422 3860 113.73 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
7 20250422 111137 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8230 -130 5 -1.56 2439129015 293941 42.46 8360 8450 8200 10860 5860 8360 8298.02 3.31 0 -15180 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7353 25.17 5.80 12 0.33 327.00 1419.00 12000 20240422 -31.42 3860 20241209 113.21 8570 -3.97 20250418 4460 84.53 20250102 12000 -31.42 20240422 3860 113.21 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
8 20250422 101138 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8270 -90 5 -1.08 1705057155 204741 29.58 8360 8450 8220 10860 5860 8360 8327.87 3.31 0 210 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7388 25.29 5.83 12 0.23 327.00 1419.00 12000 20240422 -31.08 3860 20241209 114.25 8570 -3.50 20250418 4460 85.43 20250102 12000 -31.08 20240422 3860 114.25 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
9 20250422 091140 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8370 10 2 0.12 635280820 75784 10.95 8360 8450 8300 10860 5860 8360 8382.78 3.31 0 9931 8606 8482 8286 8162 7966 8545 8225 89 2500 100 5850 10 1 89340619 7478 25.60 5.90 12 0.08 327.00 1419.00 12000 20240422 -30.25 3860 20241209 116.84 8570 -2.33 20250418 4460 87.67 20250102 12000 -30.25 20240422 3860 116.84 20241209 3.16 Y 336570 100 89 억 2954106 N N 38070 N 00 N
10 20250421 161114 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8360 40 2 0.48 5696139215 692242 72.75 8300 8410 8090 10810 5830 8320 8228.52 3.35 0 -58689 8706 8512 8376 8182 8046 8445 8115 89 2490 100 5820 10 1 89340619 7469 25.57 5.89 12 0.77 327.00 1419.00 12000 20240422 -30.33 3860 20241209 116.58 8570 -2.45 20250418 4460 87.44 20250102 12000 -30.33 20240422 3860 116.58 20241209 3.24 Y 336570 100 89 억 2997230 N N 38070 N 00 N
11 20250421 151135 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8390 70 2 0.84 5544254785 674105 70.84 8300 8410 8090 10810 5830 8320 8224.60 3.35 0 -55217 8706 8512 8376 8182 8046 8445 8115 89 2490 100 5820 10 1 89340619 7496 25.66 5.91 12 0.75 327.00 1419.00 12000 20240422 -30.08 3860 20241209 117.36 8570 -2.10 20250418 4460 88.12 20250102 12000 -30.08 20240422 3860 117.36 20241209 3.24 Y 336570 100 89 억 2997230 N N 77862 N 00 N
12 20250421 141134 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 8240 -80 5 -0.96 4232895765 517046 54.34 8300 8320 8090 10810 5830 8320 8186.66 3.35 0 -29183 8706 8512 8376 8182 8046 8445 8115 89 2490 100 5820 10 1 89340619 7362 25.20 5.81 12 0.58 327.00 1419.00 12000 20240422 -31.33 3860 20241209 113.47 8570 -3.85 20250418 4460 84.75 20250102 12000 -31.33 20240422 3860 113.47 20241209 3.24 Y 336570 100 89 억 2997230 N N 77862 N 00 N