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
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
20250414,161112,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7800,100,2,1.30,9085518495,1171019,96.38,7800,7880,7600,10010,5390,7700,7758.61,3.18,0,-270531,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6969,23.85,5.50,12,1.31,327.00,1419.00,12000,20240422,-35.00,3860,20241209,102.07,7880,-1.02,20250414,4460,74.89,20250102,12000,-35.00,20240422,3860,102.07,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,206249,N,00,N
20250414,151122,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7810,110,2,1.43,8871620595,1143614,94.13,7800,7880,7600,10010,5390,7700,7757.53,3.18,0,-260863,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6978,23.88,5.50,12,1.28,327.00,1419.00,12000,20240422,-34.92,3860,20241209,102.33,7880,-0.89,20250414,4460,75.11,20250102,12000,-34.92,20240422,3860,102.33,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,141121,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7810,110,2,1.43,7643773295,986882,81.23,7800,7880,7600,10010,5390,7700,7745.38,3.18,0,-237242,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6978,23.88,5.50,12,1.10,327.00,1419.00,12000,20240422,-34.92,3860,20241209,102.33,7880,-0.89,20250414,4460,75.11,20250102,12000,-34.92,20240422,3860,102.33,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,131119,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7830,130,2,1.69,6379785575,825034,67.91,7800,7880,7600,10010,5390,7700,7732.75,3.18,0,-203242,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6995,23.94,5.52,12,0.92,327.00,1419.00,12000,20240422,-34.75,3860,20241209,102.85,7880,-0.63,20250414,4460,75.56,20250102,12000,-34.75,20240422,3860,102.85,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,121122,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7720,20,2,0.26,5438026590,703727,57.92,7800,7880,7600,10010,5390,7700,7727.47,3.18,0,-157744,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6897,23.61,5.44,12,0.79,327.00,1419.00,12000,20240422,-35.67,3860,20241209,100.00,7880,-2.03,20250414,4460,73.09,20250102,12000,-35.67,20240422,3860,100.00,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,111115,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7710,10,2,0.13,4650090140,601822,49.53,7800,7880,7600,10010,5390,7700,7726.69,3.18,0,-133003,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6888,23.58,5.43,12,0.67,327.00,1419.00,12000,20240422,-35.75,3860,20241209,99.74,7880,-2.16,20250414,4460,72.87,20250102,12000,-35.75,20240422,3860,99.74,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,101118,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7730,30,2,0.39,2647149345,344634,28.37,7800,7800,7600,10010,5390,7700,7681.05,3.18,0,-101796,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6906,23.64,5.45,12,0.39,327.00,1419.00,12000,20240422,-35.58,3860,20241209,100.26,7800,-0.90,20250414,4460,73.32,20250102,12000,-35.58,20240422,3860,100.26,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250414,091120,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7650,-50,5,-0.65,947010475,122896,10.12,7800,7800,7630,10010,5390,7700,7705.79,3.18,0,-44411,8033,7866,7563,7396,7093,7950,7480,89,2310,100,5390,10,1,89340619,6835,23.39,5.39,12,0.14,327.00,1419.00,12000,20240422,-36.25,3860,20241209,98.19,7800,-1.92,20250414,4460,71.52,20250102,12000,-36.25,20240422,3860,98.19,20241209,3.09,Y,336570,100,89 억,,2842890,N,N,75075,N,00,N
20250411,161107,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7700,310,2,4.19,9223698745,1214955,138.32,7290,7730,7260,9600,5180,7390,7591.73,3.27,0,-93530,7610,7500,7310,7200,7010,7555,7255,89,2210,100,5170,10,1,89340619,6879,23.55,5.43,12,1.36,327.00,1419.00,12000,20240422,-35.83,3860,20241209,99.48,7730,-0.39,20250411,4460,72.65,20250102,12000,-35.83,20240422,3860,99.48,20241209,3.09,Y,336570,100,89 억,,2920378,N,N,75075,N,00,N
20250411,151117,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7700,310,2,4.19,8599432520,1133920,129.09,7290,7720,7260,9600,5180,7390,7583.81,3.27,0,-88384,7610,7500,7310,7200,7010,7555,7255,89,2210,100,5170,10,1,89340619,6879,23.55,5.43,12,1.27,327.00,1419.00,12000,20240422,-35.83,3860,20241209,99.48,7720,-0.26,20250411,4460,72.65,20250102,12000,-35.83,20240422,3860,99.48,20241209,3.09,Y,336570,100,89 억,,2920378,N,N,74919,N,00,N
20250411,141115,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7670,280,2,3.79,6959353410,920747,104.82,7290,7700,7260,9600,5180,7390,7558.38,3.27,0,-64444,7610,7500,7310,7200,7010,7555,7255,89,2210,100,5170,10,1,89340619,6852,23.46,5.41,12,1.03,327.00,1419.00,12000,20240422,-36.08,3860,20241209,98.70,7700,-0.39,20250411,4460,71.97,20250102,12000,-36.08,20240422,3860,98.70,20241209,3.09,Y,336570,100,89 억,,2920378,N,N,74919,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 161112 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7800 100 2 1.30 9085518495 1171019 96.38 7800 7880 7600 10010 5390 7700 7758.61 3.18 0 -270531 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6969 23.85 5.50 12 1.31 327.00 1419.00 12000 20240422 -35.00 3860 20241209 102.07 7880 -1.02 20250414 4460 74.89 20250102 12000 -35.00 20240422 3860 102.07 20241209 3.09 Y 336570 100 89 억 2842890 N N 206249 N 00 N
3 20250414 151122 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7810 110 2 1.43 8871620595 1143614 94.13 7800 7880 7600 10010 5390 7700 7757.53 3.18 0 -260863 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6978 23.88 5.50 12 1.28 327.00 1419.00 12000 20240422 -34.92 3860 20241209 102.33 7880 -0.89 20250414 4460 75.11 20250102 12000 -34.92 20240422 3860 102.33 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
4 20250414 141121 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7810 110 2 1.43 7643773295 986882 81.23 7800 7880 7600 10010 5390 7700 7745.38 3.18 0 -237242 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6978 23.88 5.50 12 1.10 327.00 1419.00 12000 20240422 -34.92 3860 20241209 102.33 7880 -0.89 20250414 4460 75.11 20250102 12000 -34.92 20240422 3860 102.33 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
5 20250414 131119 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7830 130 2 1.69 6379785575 825034 67.91 7800 7880 7600 10010 5390 7700 7732.75 3.18 0 -203242 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6995 23.94 5.52 12 0.92 327.00 1419.00 12000 20240422 -34.75 3860 20241209 102.85 7880 -0.63 20250414 4460 75.56 20250102 12000 -34.75 20240422 3860 102.85 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
6 20250414 121122 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7720 20 2 0.26 5438026590 703727 57.92 7800 7880 7600 10010 5390 7700 7727.47 3.18 0 -157744 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6897 23.61 5.44 12 0.79 327.00 1419.00 12000 20240422 -35.67 3860 20241209 100.00 7880 -2.03 20250414 4460 73.09 20250102 12000 -35.67 20240422 3860 100.00 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
7 20250414 111115 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7710 10 2 0.13 4650090140 601822 49.53 7800 7880 7600 10010 5390 7700 7726.69 3.18 0 -133003 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6888 23.58 5.43 12 0.67 327.00 1419.00 12000 20240422 -35.75 3860 20241209 99.74 7880 -2.16 20250414 4460 72.87 20250102 12000 -35.75 20240422 3860 99.74 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
8 20250414 101118 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7730 30 2 0.39 2647149345 344634 28.37 7800 7800 7600 10010 5390 7700 7681.05 3.18 0 -101796 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6906 23.64 5.45 12 0.39 327.00 1419.00 12000 20240422 -35.58 3860 20241209 100.26 7800 -0.90 20250414 4460 73.32 20250102 12000 -35.58 20240422 3860 100.26 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
9 20250414 091120 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7650 -50 5 -0.65 947010475 122896 10.12 7800 7800 7630 10010 5390 7700 7705.79 3.18 0 -44411 8033 7866 7563 7396 7093 7950 7480 89 2310 100 5390 10 1 89340619 6835 23.39 5.39 12 0.14 327.00 1419.00 12000 20240422 -36.25 3860 20241209 98.19 7800 -1.92 20250414 4460 71.52 20250102 12000 -36.25 20240422 3860 98.19 20241209 3.09 Y 336570 100 89 억 2842890 N N 75075 N 00 N
10 20250411 161107 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7700 310 2 4.19 9223698745 1214955 138.32 7290 7730 7260 9600 5180 7390 7591.73 3.27 0 -93530 7610 7500 7310 7200 7010 7555 7255 89 2210 100 5170 10 1 89340619 6879 23.55 5.43 12 1.36 327.00 1419.00 12000 20240422 -35.83 3860 20241209 99.48 7730 -0.39 20250411 4460 72.65 20250102 12000 -35.83 20240422 3860 99.48 20241209 3.09 Y 336570 100 89 억 2920378 N N 75075 N 00 N
11 20250411 151117 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7700 310 2 4.19 8599432520 1133920 129.09 7290 7720 7260 9600 5180 7390 7583.81 3.27 0 -88384 7610 7500 7310 7200 7010 7555 7255 89 2210 100 5170 10 1 89340619 6879 23.55 5.43 12 1.27 327.00 1419.00 12000 20240422 -35.83 3860 20241209 99.48 7720 -0.26 20250411 4460 72.65 20250102 12000 -35.83 20240422 3860 99.48 20241209 3.09 Y 336570 100 89 억 2920378 N N 74919 N 00 N
12 20250411 141115 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 7670 280 2 3.79 6959353410 920747 104.82 7290 7700 7260 9600 5180 7390 7558.38 3.27 0 -64444 7610 7500 7310 7200 7010 7555 7255 89 2210 100 5170 10 1 89340619 6852 23.46 5.41 12 1.03 327.00 1419.00 12000 20240422 -36.08 3860 20241209 98.70 7700 -0.39 20250411 4460 71.97 20250102 12000 -36.08 20240422 3860 98.70 20241209 3.09 Y 336570 100 89 억 2920378 N N 74919 N 00 N