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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6460,90,2,1.41,3418178300,529019,34.33,6400,6590,6320,8280,4460,6370,6461.35,2.13,0,37508,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5771,14.65,5.74,12,0.59,441.00,1126.00,12000,20240422,-46.17,3860,20241209,67.36,6910,-6.51,20250228,4460,44.84,20250102,12000,-46.17,20240422,3860,67.36,20241209,2.68,N,336570,100,89 억,,1906353,N,N,779,N,00,N
20250306,151112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6450,80,2,1.26,3184859865,492984,31.99,6400,6590,6320,8280,4460,6370,6460.37,2.13,0,38282,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5762,14.63,5.73,12,0.55,441.00,1126.00,12000,20240422,-46.25,3860,20241209,67.10,6910,-6.66,20250228,4460,44.62,20250102,12000,-46.25,20240422,3860,67.10,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,141112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6370,0,3,0.00,2615908495,404412,26.24,6400,6590,6320,8280,4460,6370,6468.42,2.13,0,35298,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5691,14.44,5.66,12,0.45,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,6910,-7.81,20250228,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,131112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6430,60,2,0.94,2091990980,322492,20.93,6400,6590,6400,8280,4460,6370,6486.95,2.13,0,48936,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5745,14.58,5.71,12,0.36,441.00,1126.00,12000,20240422,-46.42,3860,20241209,66.58,6910,-6.95,20250228,4460,44.17,20250102,12000,-46.42,20240422,3860,66.58,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,121112,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6470,100,2,1.57,1945892770,299837,19.46,6400,6590,6400,8280,4460,6370,6489.84,2.13,0,54756,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5780,14.67,5.75,12,0.34,441.00,1126.00,12000,20240422,-46.08,3860,20241209,67.62,6910,-6.37,20250228,4460,45.07,20250102,12000,-46.08,20240422,3860,67.62,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,111108,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6420,50,2,0.78,1765210775,271857,17.64,6400,6590,6400,8280,4460,6370,6493.16,2.13,0,47414,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5736,14.56,5.70,12,0.30,441.00,1126.00,12000,20240422,-46.50,3860,20241209,66.32,6910,-7.09,20250228,4460,43.95,20250102,12000,-46.50,20240422,3860,66.32,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,101111,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6490,120,2,1.88,1498355110,230483,14.95,6400,6590,6400,8280,4460,6370,6500.94,2.13,0,52075,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5798,14.72,5.76,12,0.26,441.00,1126.00,12000,20240422,-45.92,3860,20241209,68.13,6910,-6.08,20250228,4460,45.52,20250102,12000,-45.92,20240422,3860,68.13,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250306,091115,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6500,130,2,2.04,628115660,96459,6.26,6400,6580,6400,8280,4460,6370,6511.74,2.13,0,42012,7090,6730,6420,6060,5750,6575,5905,89,1910,100,4450,10,1,89340619,5807,14.74,5.77,12,0.11,441.00,1126.00,12000,20240422,-45.83,3860,20241209,68.39,6910,-5.93,20250228,4460,45.74,20250102,12000,-45.83,20240422,3860,68.39,20241209,2.68,N,336570,100,89 억,,1906353,N,N,1335,N,00,N
20250305,161058,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6370,-290,5,-4.35,9588482825,1516694,210.05,6660,6780,6110,8650,4670,6660,6321.88,2.14,0,-261280,6973,6816,6673,6516,6373,6745,6445,89,1990,100,4660,10,1,89340619,5691,14.44,5.66,12,1.70,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,6910,-7.81,20250228,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.64,N,336570,100,89 억,,1914049,N,N,1335,N,00,N
20250305,151103,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6370,-290,5,-4.35,9338009375,1477326,204.60,6660,6780,6110,8650,4670,6660,6320.89,2.14,0,-259687,6973,6816,6673,6516,6373,6745,6445,89,1990,100,4660,10,1,89340619,5691,14.44,5.66,12,1.65,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,6910,-7.81,20250228,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.64,N,336570,100,89 억,,1914049,N,N,2782,N,00,N
20250305,141103,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6320,-340,5,-5.11,8197292030,1297264,179.66,6660,6780,6110,8650,4670,6660,6318.91,2.14,0,-244491,6973,6816,6673,6516,6373,6745,6445,89,1990,100,4660,10,1,89340619,5646,14.33,5.61,12,1.45,441.00,1126.00,12000,20240422,-47.33,3860,20241209,63.73,6910,-8.54,20250228,4460,41.70,20250102,12000,-47.33,20240422,3860,63.73,20241209,2.64,N,336570,100,89 억,,1914049,N,N,2782,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 20250306 161112 57 100.00 KSQ150 의료·정밀기기 N N N N N 6460 90 2 1.41 3418178300 529019 34.33 6400 6590 6320 8280 4460 6370 6461.35 2.13 0 37508 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5771 14.65 5.74 12 0.59 441.00 1126.00 12000 20240422 -46.17 3860 20241209 67.36 6910 -6.51 20250228 4460 44.84 20250102 12000 -46.17 20240422 3860 67.36 20241209 2.68 N 336570 100 89 억 1906353 N N 779 N 00 N
3 20250306 151112 57 100.00 KSQ150 의료·정밀기기 N N N N N 6450 80 2 1.26 3184859865 492984 31.99 6400 6590 6320 8280 4460 6370 6460.37 2.13 0 38282 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5762 14.63 5.73 12 0.55 441.00 1126.00 12000 20240422 -46.25 3860 20241209 67.10 6910 -6.66 20250228 4460 44.62 20250102 12000 -46.25 20240422 3860 67.10 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
4 20250306 141112 57 100.00 KSQ150 의료·정밀기기 N N N N N 6370 0 3 0.00 2615908495 404412 26.24 6400 6590 6320 8280 4460 6370 6468.42 2.13 0 35298 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5691 14.44 5.66 12 0.45 441.00 1126.00 12000 20240422 -46.92 3860 20241209 65.03 6910 -7.81 20250228 4460 42.83 20250102 12000 -46.92 20240422 3860 65.03 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
5 20250306 131112 57 100.00 KSQ150 의료·정밀기기 N N N N N 6430 60 2 0.94 2091990980 322492 20.93 6400 6590 6400 8280 4460 6370 6486.95 2.13 0 48936 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5745 14.58 5.71 12 0.36 441.00 1126.00 12000 20240422 -46.42 3860 20241209 66.58 6910 -6.95 20250228 4460 44.17 20250102 12000 -46.42 20240422 3860 66.58 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
6 20250306 121112 57 100.00 KSQ150 의료·정밀기기 N N N N N 6470 100 2 1.57 1945892770 299837 19.46 6400 6590 6400 8280 4460 6370 6489.84 2.13 0 54756 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5780 14.67 5.75 12 0.34 441.00 1126.00 12000 20240422 -46.08 3860 20241209 67.62 6910 -6.37 20250228 4460 45.07 20250102 12000 -46.08 20240422 3860 67.62 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
7 20250306 111108 57 100.00 KSQ150 의료·정밀기기 N N N N N 6420 50 2 0.78 1765210775 271857 17.64 6400 6590 6400 8280 4460 6370 6493.16 2.13 0 47414 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5736 14.56 5.70 12 0.30 441.00 1126.00 12000 20240422 -46.50 3860 20241209 66.32 6910 -7.09 20250228 4460 43.95 20250102 12000 -46.50 20240422 3860 66.32 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
8 20250306 101111 57 100.00 KSQ150 의료·정밀기기 N N N N N 6490 120 2 1.88 1498355110 230483 14.95 6400 6590 6400 8280 4460 6370 6500.94 2.13 0 52075 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5798 14.72 5.76 12 0.26 441.00 1126.00 12000 20240422 -45.92 3860 20241209 68.13 6910 -6.08 20250228 4460 45.52 20250102 12000 -45.92 20240422 3860 68.13 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
9 20250306 091115 57 100.00 KSQ150 의료·정밀기기 N N N N N 6500 130 2 2.04 628115660 96459 6.26 6400 6580 6400 8280 4460 6370 6511.74 2.13 0 42012 7090 6730 6420 6060 5750 6575 5905 89 1910 100 4450 10 1 89340619 5807 14.74 5.77 12 0.11 441.00 1126.00 12000 20240422 -45.83 3860 20241209 68.39 6910 -5.93 20250228 4460 45.74 20250102 12000 -45.83 20240422 3860 68.39 20241209 2.68 N 336570 100 89 억 1906353 N N 1335 N 00 N
10 20250305 161058 57 100.00 KSQ150 의료·정밀기기 N N N N N 6370 -290 5 -4.35 9588482825 1516694 210.05 6660 6780 6110 8650 4670 6660 6321.88 2.14 0 -261280 6973 6816 6673 6516 6373 6745 6445 89 1990 100 4660 10 1 89340619 5691 14.44 5.66 12 1.70 441.00 1126.00 12000 20240422 -46.92 3860 20241209 65.03 6910 -7.81 20250228 4460 42.83 20250102 12000 -46.92 20240422 3860 65.03 20241209 2.64 N 336570 100 89 억 1914049 N N 1335 N 00 N
11 20250305 151103 57 100.00 KSQ150 의료·정밀기기 N N N N N 6370 -290 5 -4.35 9338009375 1477326 204.60 6660 6780 6110 8650 4670 6660 6320.89 2.14 0 -259687 6973 6816 6673 6516 6373 6745 6445 89 1990 100 4660 10 1 89340619 5691 14.44 5.66 12 1.65 441.00 1126.00 12000 20240422 -46.92 3860 20241209 65.03 6910 -7.81 20250228 4460 42.83 20250102 12000 -46.92 20240422 3860 65.03 20241209 2.64 N 336570 100 89 억 1914049 N N 2782 N 00 N
12 20250305 141103 57 100.00 KSQ150 의료·정밀기기 N N N N N 6320 -340 5 -5.11 8197292030 1297264 179.66 6660 6780 6110 8650 4670 6660 6318.91 2.14 0 -244491 6973 6816 6673 6516 6373 6745 6445 89 1990 100 4660 10 1 89340619 5646 14.33 5.61 12 1.45 441.00 1126.00 12000 20240422 -47.33 3860 20241209 63.73 6910 -8.54 20250228 4460 41.70 20250102 12000 -47.33 20240422 3860 63.73 20241209 2.64 N 336570 100 89 억 1914049 N N 2782 N 00 N