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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
336570/price/prices-20250301.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
20250312,161135,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6950,360,2,5.46,14136594915,2047791,126.43,6600,7050,6500,8560,4620,6590,6903.28,2.18,0,172487,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6209,15.76,6.17,12,2.29,441.00,1126.00,12000,20240422,-42.08,3860,20241209,80.05,7050,-1.42,20250312,4460,55.83,20250102,12000,-42.08,20240422,3860,80.05,20241209,2.72,N,336570,100,89 억,,1950993,N,N,1892,N,00,N
20250312,151136,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6930,340,2,5.16,13662057860,1979481,122.21,6600,7050,6500,8560,4620,6590,6901.84,2.18,0,170502,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6191,15.71,6.15,12,2.22,441.00,1126.00,12000,20240422,-42.25,3860,20241209,79.53,7050,-1.70,20250312,4460,55.38,20250102,12000,-42.25,20240422,3860,79.53,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,141134,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6960,370,2,5.61,12077017910,1751361,108.13,6600,7050,6500,8560,4620,6590,6895.80,2.18,0,222090,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6218,15.78,6.18,12,1.96,441.00,1126.00,12000,20240422,-42.00,3860,20241209,80.31,7050,-1.28,20250312,4460,56.05,20250102,12000,-42.00,20240422,3860,80.31,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,131135,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,7010,420,2,6.37,9290745795,1353660,83.58,6600,7050,6500,8560,4620,6590,6863.43,2.18,0,158001,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6263,15.90,6.23,12,1.52,441.00,1126.00,12000,20240422,-41.58,3860,20241209,81.61,7050,-0.57,20250312,4460,57.17,20250102,12000,-41.58,20240422,3860,81.61,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,121139,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6930,340,2,5.16,6705031185,983241,60.71,6600,6950,6500,8560,4620,6590,6819.33,2.18,0,61388,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6191,15.71,6.15,12,1.10,441.00,1126.00,12000,20240422,-42.25,3860,20241209,79.53,6950,-0.29,20250312,4460,55.38,20250102,12000,-42.25,20240422,3860,79.53,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,111130,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6870,280,2,4.25,5822172105,855516,52.82,6600,6930,6500,8560,4620,6590,6805.46,2.18,0,61516,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6138,15.58,6.10,12,0.96,441.00,1126.00,12000,20240422,-42.75,3860,20241209,77.98,6930,-0.87,20250312,4460,54.04,20250102,12000,-42.75,20240422,3860,77.98,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,101132,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6860,270,2,4.10,3557231575,526664,32.52,6600,6890,6500,8560,4620,6590,6754.28,2.18,0,18274,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,6129,15.56,6.09,12,0.59,441.00,1126.00,12000,20240422,-42.83,3860,20241209,77.72,6910,-0.72,20250228,4460,53.81,20250102,12000,-42.83,20240422,3860,77.72,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250312,091140,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6590,0,3,0.00,420686495,64266,3.97,6600,6610,6500,8560,4620,6590,6545.99,2.18,0,-4624,6876,6732,6576,6432,6276,6805,6505,89,1970,100,4610,10,1,89340619,5888,14.94,5.85,12,0.07,441.00,1126.00,12000,20240422,-45.08,3860,20241209,70.73,6910,-4.63,20250228,4460,47.76,20250102,12000,-45.08,20240422,3860,70.73,20241209,2.72,N,336570,100,89 억,,1950993,N,N,2819,N,00,N
20250311,161126,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6590,-60,5,-0.90,10553194285,1606099,66.21,6530,6720,6420,8640,4660,6650,6570.60,2.39,0,-134497,7230,6940,6550,6260,5870,7085,6405,89,1990,100,4650,10,1,89340619,5888,14.94,5.85,12,1.80,441.00,1126.00,12000,20240422,-45.08,3860,20241209,70.73,6910,-4.63,20250228,4460,47.76,20250102,12000,-45.08,20240422,3860,70.73,20241209,2.69,N,336570,100,89 억,,2136625,N,N,2819,N,00,N
20250311,151130,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6590,-60,5,-0.90,10206263025,1553510,64.05,6530,6720,6420,8640,4660,6650,6569.72,2.39,0,-136562,7230,6940,6550,6260,5870,7085,6405,89,1990,100,4650,10,1,89340619,5888,14.94,5.85,12,1.74,441.00,1126.00,12000,20240422,-45.08,3860,20241209,70.73,6910,-4.63,20250228,4460,47.76,20250102,12000,-45.08,20240422,3860,70.73,20241209,2.69,N,336570,100,89 억,,2136625,N,N,1184,N,00,N
20250311,141133,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6550,-100,5,-1.50,9132774735,1389257,57.27,6530,6720,6420,8640,4660,6650,6573.76,2.39,0,-121947,7230,6940,6550,6260,5870,7085,6405,89,1990,100,4650,10,1,89340619,5852,14.85,5.82,12,1.56,441.00,1126.00,12000,20240422,-45.42,3860,20241209,69.69,6910,-5.21,20250228,4460,46.86,20250102,12000,-45.42,20240422,3860,69.69,20241209,2.69,N,336570,100,89 억,,2136625,N,N,1184,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 20250312 161135 57 100.00 KSQ150 의료·정밀기기 N N N N N 6950 360 2 5.46 14136594915 2047791 126.43 6600 7050 6500 8560 4620 6590 6903.28 2.18 0 172487 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6209 15.76 6.17 12 2.29 441.00 1126.00 12000 20240422 -42.08 3860 20241209 80.05 7050 -1.42 20250312 4460 55.83 20250102 12000 -42.08 20240422 3860 80.05 20241209 2.72 N 336570 100 89 억 1950993 N N 1892 N 00 N
3 20250312 151136 57 100.00 KSQ150 의료·정밀기기 N N N N N 6930 340 2 5.16 13662057860 1979481 122.21 6600 7050 6500 8560 4620 6590 6901.84 2.18 0 170502 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6191 15.71 6.15 12 2.22 441.00 1126.00 12000 20240422 -42.25 3860 20241209 79.53 7050 -1.70 20250312 4460 55.38 20250102 12000 -42.25 20240422 3860 79.53 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
4 20250312 141134 57 100.00 KSQ150 의료·정밀기기 N N N N N 6960 370 2 5.61 12077017910 1751361 108.13 6600 7050 6500 8560 4620 6590 6895.80 2.18 0 222090 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6218 15.78 6.18 12 1.96 441.00 1126.00 12000 20240422 -42.00 3860 20241209 80.31 7050 -1.28 20250312 4460 56.05 20250102 12000 -42.00 20240422 3860 80.31 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
5 20250312 131135 57 100.00 KSQ150 의료·정밀기기 N N N N N 7010 420 2 6.37 9290745795 1353660 83.58 6600 7050 6500 8560 4620 6590 6863.43 2.18 0 158001 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6263 15.90 6.23 12 1.52 441.00 1126.00 12000 20240422 -41.58 3860 20241209 81.61 7050 -0.57 20250312 4460 57.17 20250102 12000 -41.58 20240422 3860 81.61 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
6 20250312 121139 57 100.00 KSQ150 의료·정밀기기 N N N N N 6930 340 2 5.16 6705031185 983241 60.71 6600 6950 6500 8560 4620 6590 6819.33 2.18 0 61388 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6191 15.71 6.15 12 1.10 441.00 1126.00 12000 20240422 -42.25 3860 20241209 79.53 6950 -0.29 20250312 4460 55.38 20250102 12000 -42.25 20240422 3860 79.53 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
7 20250312 111130 57 100.00 KSQ150 의료·정밀기기 N N N N N 6870 280 2 4.25 5822172105 855516 52.82 6600 6930 6500 8560 4620 6590 6805.46 2.18 0 61516 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6138 15.58 6.10 12 0.96 441.00 1126.00 12000 20240422 -42.75 3860 20241209 77.98 6930 -0.87 20250312 4460 54.04 20250102 12000 -42.75 20240422 3860 77.98 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
8 20250312 101132 57 100.00 KSQ150 의료·정밀기기 N N N N N 6860 270 2 4.10 3557231575 526664 32.52 6600 6890 6500 8560 4620 6590 6754.28 2.18 0 18274 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 6129 15.56 6.09 12 0.59 441.00 1126.00 12000 20240422 -42.83 3860 20241209 77.72 6910 -0.72 20250228 4460 53.81 20250102 12000 -42.83 20240422 3860 77.72 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
9 20250312 091140 57 100.00 KSQ150 의료·정밀기기 N N N N N 6590 0 3 0.00 420686495 64266 3.97 6600 6610 6500 8560 4620 6590 6545.99 2.18 0 -4624 6876 6732 6576 6432 6276 6805 6505 89 1970 100 4610 10 1 89340619 5888 14.94 5.85 12 0.07 441.00 1126.00 12000 20240422 -45.08 3860 20241209 70.73 6910 -4.63 20250228 4460 47.76 20250102 12000 -45.08 20240422 3860 70.73 20241209 2.72 N 336570 100 89 억 1950993 N N 2819 N 00 N
10 20250311 161126 57 100.00 KSQ150 의료·정밀기기 N N N N N 6590 -60 5 -0.90 10553194285 1606099 66.21 6530 6720 6420 8640 4660 6650 6570.60 2.39 0 -134497 7230 6940 6550 6260 5870 7085 6405 89 1990 100 4650 10 1 89340619 5888 14.94 5.85 12 1.80 441.00 1126.00 12000 20240422 -45.08 3860 20241209 70.73 6910 -4.63 20250228 4460 47.76 20250102 12000 -45.08 20240422 3860 70.73 20241209 2.69 N 336570 100 89 억 2136625 N N 2819 N 00 N
11 20250311 151130 57 100.00 KSQ150 의료·정밀기기 N N N N N 6590 -60 5 -0.90 10206263025 1553510 64.05 6530 6720 6420 8640 4660 6650 6569.72 2.39 0 -136562 7230 6940 6550 6260 5870 7085 6405 89 1990 100 4650 10 1 89340619 5888 14.94 5.85 12 1.74 441.00 1126.00 12000 20240422 -45.08 3860 20241209 70.73 6910 -4.63 20250228 4460 47.76 20250102 12000 -45.08 20240422 3860 70.73 20241209 2.69 N 336570 100 89 억 2136625 N N 1184 N 00 N
12 20250311 141133 57 100.00 KSQ150 의료·정밀기기 N N N N N 6550 -100 5 -1.50 9132774735 1389257 57.27 6530 6720 6420 8640 4660 6650 6573.76 2.39 0 -121947 7230 6940 6550 6260 5870 7085 6405 89 1990 100 4650 10 1 89340619 5852 14.85 5.82 12 1.56 441.00 1126.00 12000 20240422 -45.42 3860 20241209 69.69 6910 -5.21 20250228 4460 46.86 20250102 12000 -45.42 20240422 3860 69.69 20241209 2.69 N 336570 100 89 억 2136625 N N 1184 N 00 N