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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131153,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6630,70,2,1.07,5214583795,778588,97.62,6700,6780,6630,8520,4600,6560,6698.73,2.03,0,-8566,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5923,15.03,5.89,12,0.87,441.00,1126.00,12000,20240422,-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
20250317,121153,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6670,110,2,1.68,4723210655,704759,88.36,6700,6780,6630,8520,4600,6560,6703.30,2.03,0,14149,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5959,15.12,5.92,12,0.79,441.00,1126.00,12000,20240422,-44.42,3860,20241209,72.80,7050,-5.39,20250312,4460,49.55,20250102,12000,-44.42,20240422,3860,72.80,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,N,00,N
20250317,111152,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6700,140,2,2.13,4157179615,619837,77.71,6700,6780,6630,8520,4600,6560,6708.56,2.03,0,19064,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5986,15.19,5.95,12,0.69,441.00,1126.00,12000,20240422,-44.17,3860,20241209,73.58,7050,-4.96,20250312,4460,50.22,20250102,12000,-44.17,20240422,3860,73.58,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,N,00,N
20250317,101151,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6750,190,2,2.90,3354373665,500175,62.71,6700,6780,6630,8520,4600,6560,6708.47,2.03,0,8758,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,6030,15.31,5.99,12,0.56,441.00,1126.00,12000,20240422,-43.75,3860,20241209,74.87,7050,-4.26,20250312,4460,51.35,20250102,12000,-43.75,20240422,3860,74.87,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,N,00,N
20250317,091154,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6700,140,2,2.13,1170233775,174404,21.87,6700,6780,6660,8520,4600,6560,6716.14,2.03,0,-21274,6866,6712,6596,6442,6326,6655,6385,89,1960,100,4590,10,1,89340619,5986,15.19,5.95,12,0.20,441.00,1126.00,12000,20240422,-44.17,3860,20241209,73.58,7050,-4.96,20250312,4460,50.22,20250102,12000,-44.17,20240422,3860,73.58,20241209,2.50,N,336570,100,89 억,,1810995,N,N,1600,N,00,N
20250314,161147,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6560,-20,5,-0.30,5207815610,792212,51.60,6580,6750,6480,8550,4610,6580,6573.80,2.04,0,-93349,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5861,14.88,5.83,12,0.89,441.00,1126.00,12000,20240422,-45.33,3860,20241209,69.95,7050,-6.95,20250312,4460,47.09,20250102,12000,-45.33,20240422,3860,69.95,20241209,2.57,N,336570,100,89 억,,1822464,N,N,1600,N,00,N
20250314,151156,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6580,0,3,0.00,4776804910,726560,47.32,6580,6750,6480,8550,4610,6580,6574.55,2.04,0,-74530,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5879,14.92,5.84,12,0.81,441.00,1126.00,12000,20240422,-45.17,3860,20241209,70.47,7050,-6.67,20250312,4460,47.53,20250102,12000,-45.17,20240422,3860,70.47,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,N,00,N
20250314,141149,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6570,-10,5,-0.15,4062429245,617575,40.23,6580,6750,6480,8550,4610,6580,6578.03,2.04,0,-76233,7180,6880,6720,6420,6260,6800,6340,89,1970,100,4600,10,1,89340619,5870,14.90,5.83,12,0.69,441.00,1126.00,12000,20240422,-45.25,3860,20241209,70.21,7050,-6.81,20250312,4460,47.31,20250102,12000,-45.25,20240422,3860,70.21,20241209,2.57,N,336570,100,89 억,,1822464,N,N,297,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 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
3 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
4 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
5 20250317 131153 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6630 70 2 1.07 5214583795 778588 97.62 6700 6780 6630 8520 4600 6560 6698.73 2.03 0 -8566 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5923 15.03 5.89 12 0.87 441.00 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
6 20250317 121153 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6670 110 2 1.68 4723210655 704759 88.36 6700 6780 6630 8520 4600 6560 6703.30 2.03 0 14149 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5959 15.12 5.92 12 0.79 441.00 1126.00 12000 20240422 -44.42 3860 20241209 72.80 7050 -5.39 20250312 4460 49.55 20250102 12000 -44.42 20240422 3860 72.80 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N
7 20250317 111152 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6700 140 2 2.13 4157179615 619837 77.71 6700 6780 6630 8520 4600 6560 6708.56 2.03 0 19064 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5986 15.19 5.95 12 0.69 441.00 1126.00 12000 20240422 -44.17 3860 20241209 73.58 7050 -4.96 20250312 4460 50.22 20250102 12000 -44.17 20240422 3860 73.58 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N
8 20250317 101151 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6750 190 2 2.90 3354373665 500175 62.71 6700 6780 6630 8520 4600 6560 6708.47 2.03 0 8758 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 6030 15.31 5.99 12 0.56 441.00 1126.00 12000 20240422 -43.75 3860 20241209 74.87 7050 -4.26 20250312 4460 51.35 20250102 12000 -43.75 20240422 3860 74.87 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N
9 20250317 091154 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6700 140 2 2.13 1170233775 174404 21.87 6700 6780 6660 8520 4600 6560 6716.14 2.03 0 -21274 6866 6712 6596 6442 6326 6655 6385 89 1960 100 4590 10 1 89340619 5986 15.19 5.95 12 0.20 441.00 1126.00 12000 20240422 -44.17 3860 20241209 73.58 7050 -4.96 20250312 4460 50.22 20250102 12000 -44.17 20240422 3860 73.58 20241209 2.50 N 336570 100 89 억 1810995 N N 1600 N 00 N
10 20250314 161147 57 100.00 KSQ150 의료·정밀기기 N N N N N 6560 -20 5 -0.30 5207815610 792212 51.60 6580 6750 6480 8550 4610 6580 6573.80 2.04 0 -93349 7180 6880 6720 6420 6260 6800 6340 89 1970 100 4600 10 1 89340619 5861 14.88 5.83 12 0.89 441.00 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 2.57 N 336570 100 89 억 1822464 N N 1600 N 00 N
11 20250314 151156 57 100.00 KSQ150 의료·정밀기기 N N N N N 6580 0 3 0.00 4776804910 726560 47.32 6580 6750 6480 8550 4610 6580 6574.55 2.04 0 -74530 7180 6880 6720 6420 6260 6800 6340 89 1970 100 4600 10 1 89340619 5879 14.92 5.84 12 0.81 441.00 1126.00 12000 20240422 -45.17 3860 20241209 70.47 7050 -6.67 20250312 4460 47.53 20250102 12000 -45.17 20240422 3860 70.47 20241209 2.57 N 336570 100 89 억 1822464 N N 297 N 00 N
12 20250314 141149 57 100.00 KSQ150 의료·정밀기기 N N N N N 6570 -10 5 -0.15 4062429245 617575 40.23 6580 6750 6480 8550 4610 6580 6578.03 2.04 0 -76233 7180 6880 6720 6420 6260 6800 6340 89 1970 100 4600 10 1 89340619 5870 14.90 5.83 12 0.69 441.00 1126.00 12000 20240422 -45.25 3860 20241209 70.21 7050 -6.81 20250312 4460 47.31 20250102 12000 -45.25 20240422 3860 70.21 20241209 2.57 N 336570 100 89 억 1822464 N N 297 N 00 N