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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161154,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6360,-170,5,-2.60,7608881830,1198060,90.12,6600,6620,6260,8480,4580,6530,6350.55,1.99,0,-191772,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5682,14.42,5.65,12,1.34,441.00,1126.00,12000,20240422,-47.00,3860,20241209,64.77,7050,-9.79,20250312,4460,42.60,20250102,12000,-47.00,20240422,3860,64.77,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1316,N,00,N
20250318,151159,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6320,-210,5,-3.22,7165531390,1128387,84.88,6600,6620,6260,8480,4580,6530,6349.79,1.99,0,-170097,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5646,14.33,5.61,12,1.26,441.00,1126.00,12000,20240422,-47.33,3860,20241209,63.73,7050,-10.35,20250312,4460,41.70,20250102,12000,-47.33,20240422,3860,63.73,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,141156,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6280,-250,5,-3.83,5923445850,931663,70.08,6600,6620,6270,8480,4580,6530,6357.40,1.99,0,-139483,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5611,14.24,5.58,12,1.04,441.00,1126.00,12000,20240422,-47.67,3860,20241209,62.69,7050,-10.92,20250312,4460,40.81,20250102,12000,-47.67,20240422,3860,62.69,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,131155,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6300,-230,5,-3.52,5309642290,833922,62.73,6600,6620,6280,8480,4580,6530,6366.51,1.99,0,-132128,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5628,14.29,5.60,12,0.93,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,7050,-10.64,20250312,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,121158,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6350,-180,5,-2.76,4129396230,646812,48.65,6600,6620,6300,8480,4580,6530,6383.58,1.99,0,-79520,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5673,14.40,5.64,12,0.72,441.00,1126.00,12000,20240422,-47.08,3860,20241209,64.51,7050,-9.93,20250312,4460,42.38,20250102,12000,-47.08,20240422,3860,64.51,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,111156,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6370,-160,5,-2.45,3775597165,591061,44.46,6600,6620,6300,8480,4580,6530,6387.14,1.99,0,-71683,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5691,14.44,5.66,12,0.66,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,7050,-9.65,20250312,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,101158,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6400,-130,5,-1.99,3204086910,501286,37.71,6600,6620,6300,8480,4580,6530,6390.94,1.99,0,-36181,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5718,14.51,5.68,12,0.56,441.00,1126.00,12000,20240422,-46.67,3860,20241209,65.80,7050,-9.22,20250312,4460,43.50,20250102,12000,-46.67,20240422,3860,65.80,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250318,091201,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6390,-140,5,-2.14,1173067070,182666,13.74,6600,6620,6310,8480,4580,6530,6420.21,1.99,0,-36644,6863,6696,6613,6446,6363,6655,6405,89,1950,100,4570,10,1,89340619,5709,14.49,5.67,12,0.20,441.00,1126.00,12000,20240422,-46.75,3860,20241209,65.54,7050,-9.36,20250312,4460,43.27,20250102,12000,-46.75,20240422,3860,65.54,20241209,2.44,N,336570,100,89 억,,1776767,N,N,1114,N,00,N
20250317,161153,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6530,-30,5,-0.46,8799815730,1320546,165.57,6700,6780,6530,8520,4600,6560,6664.71,2.03,0,-115220,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5834,14.81,5.80,12,1.48,441.00,1126.00,12000,20240422,-45.58,3860,20241209,69.17,7050,-7.38,20250312,4460,46.41,20250102,12000,-45.58,20240422,3860,69.17,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1114,N,00,N
20250317,151152,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6560,0,3,0.00,8343794440,1250825,156.82,6700,6780,6540,8520,4600,6560,6671.25,2.03,0,-95328,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5861,14.88,5.83,12,1.40,441.00,1126.00,12000,20240422,-45.33,3860,20241209,69.95,7050,-6.95,20250312,4460,47.09,20250102,12000,-45.33,20240422,3860,69.95,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,N,00,N
20250317,141154,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6630,70,2,1.07,6174167890,922738,115.69,6700,6780,6600,8520,4600,6560,6692.14,2.03,0,-32577,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5923,15.03,5.89,12,1.03,441.00,1126.00,12000,20240422,-44.75,3860,20241209,71.76,7050,-5.96,20250312,4460,48.65,20250102,12000,-44.75,20240422,3860,71.76,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,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 20250318 161154 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6360 -170 5 -2.60 7608881830 1198060 90.12 6600 6620 6260 8480 4580 6530 6350.55 1.99 0 -191772 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5682 14.42 5.65 12 1.34 441.00 1126.00 12000 20240422 -47.00 3860 20241209 64.77 7050 -9.79 20250312 4460 42.60 20250102 12000 -47.00 20240422 3860 64.77 20241209 2.44 N 336570 100 89 억 1776767 N N 1316 N 00 N
3 20250318 151159 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6320 -210 5 -3.22 7165531390 1128387 84.88 6600 6620 6260 8480 4580 6530 6349.79 1.99 0 -170097 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5646 14.33 5.61 12 1.26 441.00 1126.00 12000 20240422 -47.33 3860 20241209 63.73 7050 -10.35 20250312 4460 41.70 20250102 12000 -47.33 20240422 3860 63.73 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
4 20250318 141156 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6280 -250 5 -3.83 5923445850 931663 70.08 6600 6620 6270 8480 4580 6530 6357.40 1.99 0 -139483 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5611 14.24 5.58 12 1.04 441.00 1126.00 12000 20240422 -47.67 3860 20241209 62.69 7050 -10.92 20250312 4460 40.81 20250102 12000 -47.67 20240422 3860 62.69 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
5 20250318 131155 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6300 -230 5 -3.52 5309642290 833922 62.73 6600 6620 6280 8480 4580 6530 6366.51 1.99 0 -132128 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5628 14.29 5.60 12 0.93 441.00 1126.00 12000 20240422 -47.50 3860 20241209 63.21 7050 -10.64 20250312 4460 41.26 20250102 12000 -47.50 20240422 3860 63.21 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
6 20250318 121158 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6350 -180 5 -2.76 4129396230 646812 48.65 6600 6620 6300 8480 4580 6530 6383.58 1.99 0 -79520 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5673 14.40 5.64 12 0.72 441.00 1126.00 12000 20240422 -47.08 3860 20241209 64.51 7050 -9.93 20250312 4460 42.38 20250102 12000 -47.08 20240422 3860 64.51 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
7 20250318 111156 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6370 -160 5 -2.45 3775597165 591061 44.46 6600 6620 6300 8480 4580 6530 6387.14 1.99 0 -71683 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5691 14.44 5.66 12 0.66 441.00 1126.00 12000 20240422 -46.92 3860 20241209 65.03 7050 -9.65 20250312 4460 42.83 20250102 12000 -46.92 20240422 3860 65.03 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
8 20250318 101158 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6400 -130 5 -1.99 3204086910 501286 37.71 6600 6620 6300 8480 4580 6530 6390.94 1.99 0 -36181 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5718 14.51 5.68 12 0.56 441.00 1126.00 12000 20240422 -46.67 3860 20241209 65.80 7050 -9.22 20250312 4460 43.50 20250102 12000 -46.67 20240422 3860 65.80 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
9 20250318 091201 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6390 -140 5 -2.14 1173067070 182666 13.74 6600 6620 6310 8480 4580 6530 6420.21 1.99 0 -36644 6863 6696 6613 6446 6363 6655 6405 89 1950 100 4570 10 1 89340619 5709 14.49 5.67 12 0.20 441.00 1126.00 12000 20240422 -46.75 3860 20241209 65.54 7050 -9.36 20250312 4460 43.27 20250102 12000 -46.75 20240422 3860 65.54 20241209 2.44 N 336570 100 89 억 1776767 N N 1114 N 00 N
10 20250317 161153 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6530 -30 5 -0.46 8799815730 1320546 165.57 6700 6780 6530 8520 4600 6560 6664.71 2.03 0 -115220 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5834 14.81 5.80 12 1.48 441.00 1126.00 12000 20240422 -45.58 3860 20241209 69.17 7050 -7.38 20250312 4460 46.41 20250102 12000 -45.58 20240422 3860 69.17 20241209 2.50 N 336570 100 89 억 1810995 N N 1114 N 00 N
11 20250317 151152 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6560 0 3 0.00 8343794440 1250825 156.82 6700 6780 6540 8520 4600 6560 6671.25 2.03 0 -95328 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5861 14.88 5.83 12 1.40 441.00 1126.00 12000 20240422 -45.33 3860 20241209 69.95 7050 -6.95 20250312 4460 47.09 20250102 12000 -45.33 20240422 3860 69.95 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N
12 20250317 141154 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6630 70 2 1.07 6174167890 922738 115.69 6700 6780 6600 8520 4600 6560 6692.14 2.03 0 -32577 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5923 15.03 5.89 12 1.03 441.00 1126.00 12000 20240422 -44.75 3860 20241209 71.76 7050 -5.96 20250312 4460 48.65 20250102 12000 -44.75 20240422 3860 71.76 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N