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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161219,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6240,30,2,0.48,3294535110,526619,82.63,6270,6370,6140,8070,4350,6210,6256.05,2.04,0,27607,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5575,14.15,5.54,12,0.59,441.00,1126.00,12000,20240422,-48.00,3860,20241209,61.66,7050,-11.49,20250312,4460,39.91,20250102,12000,-48.00,20240422,3860,61.66,20241209,2.81,N,336570,100,89 억,,1823857,N,N,840,N,00,N
20250321,151204,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6250,40,2,0.64,3151366930,503747,79.04,6270,6370,6140,8070,4350,6210,6255.86,2.04,0,25851,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5584,14.17,5.55,12,0.56,441.00,1126.00,12000,20240422,-47.92,3860,20241209,61.92,7050,-11.35,20250312,4460,40.13,20250102,12000,-47.92,20240422,3860,61.92,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,141205,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6285,75,2,1.21,2732903715,436918,68.55,6270,6370,6140,8070,4350,6210,6254.96,2.04,0,34784,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5615,14.25,5.58,12,0.49,441.00,1126.00,12000,20240422,-47.62,3860,20241209,62.82,7050,-10.85,20250312,4460,40.92,20250102,12000,-47.62,20240422,3860,62.82,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,131207,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6300,90,2,1.45,2470977015,395206,62.01,6270,6370,6140,8070,4350,6210,6252.38,2.04,0,33722,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5628,14.29,5.60,12,0.44,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,7050,-10.64,20250312,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,121207,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6300,90,2,1.45,2006922460,321802,50.49,6270,6320,6140,8070,4350,6210,6236.52,2.04,0,36380,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5628,14.29,5.60,12,0.36,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,7050,-10.64,20250312,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,111207,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6240,30,2,0.48,1522420065,244613,38.38,6270,6300,6140,8070,4350,6210,6223.79,2.04,0,31662,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5575,14.15,5.54,12,0.27,441.00,1126.00,12000,20240422,-48.00,3860,20241209,61.66,7050,-11.49,20250312,4460,39.91,20250102,12000,-48.00,20240422,3860,61.66,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,101208,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6180,-30,5,-0.48,1115825225,179160,28.11,6270,6300,6140,8070,4350,6210,6228.10,2.04,0,26203,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5521,14.01,5.49,12,0.20,441.00,1126.00,12000,20240422,-48.50,3860,20241209,60.10,7050,-12.34,20250312,4460,38.57,20250102,12000,-48.50,20240422,3860,60.10,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250321,091214,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6210,0,3,0.00,374011240,59857,9.39,6270,6300,6210,8070,4350,6210,6248.45,2.04,0,8270,6543,6376,6293,6126,6043,6335,6085,89,1860,100,4340,10,1,89340619,5548,14.08,5.52,12,0.07,441.00,1126.00,12000,20240422,-48.25,3860,20241209,60.88,7050,-11.91,20250312,4460,39.24,20250102,12000,-48.25,20240422,3860,60.88,20241209,2.81,N,336570,100,89 억,,1823857,N,N,796,N,00,N
20250320,161818,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6210,-110,5,-1.74,3980054745,630224,86.62,6320,6460,6210,8210,4430,6320,6315.44,1.97,0,67456,6513,6416,6303,6206,6093,6360,6150,89,1890,100,4420,10,1,89340619,5548,14.08,5.52,12,0.71,441.00,1126.00,12000,20240422,-48.25,3860,20241209,60.88,7050,-11.91,20250312,4460,39.24,20250102,12000,-48.25,20240422,3860,60.88,20241209,2.54,N,336570,100,89 억,,1763082,N,N,781,N,00,N
20250320,151203,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6230,-90,5,-1.42,3766838820,595946,81.91,6320,6460,6220,8210,4430,6320,6320.77,1.97,0,69399,6513,6416,6303,6206,6093,6360,6150,89,1890,100,4420,10,1,89340619,5566,14.13,5.53,12,0.67,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,7050,-11.63,20250312,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.54,N,336570,100,89 억,,1763082,N,N,3536,N,00,N
20250320,141206,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,6260,-60,5,-0.95,3256074905,514269,70.69,6320,6460,6240,8210,4430,6320,6331.47,1.97,0,63451,6513,6416,6303,6206,6093,6360,6150,89,1890,100,4420,10,1,89340619,5593,14.20,5.56,12,0.58,441.00,1126.00,12000,20240422,-47.83,3860,20241209,62.18,7050,-11.21,20250312,4460,40.36,20250102,12000,-47.83,20240422,3860,62.18,20241209,2.54,N,336570,100,89 억,,1763082,N,N,3536,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 20250321 161219 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6240 30 2 0.48 3294535110 526619 82.63 6270 6370 6140 8070 4350 6210 6256.05 2.04 0 27607 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5575 14.15 5.54 12 0.59 441.00 1126.00 12000 20240422 -48.00 3860 20241209 61.66 7050 -11.49 20250312 4460 39.91 20250102 12000 -48.00 20240422 3860 61.66 20241209 2.81 N 336570 100 89 억 1823857 N N 840 N 00 N
3 20250321 151204 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6250 40 2 0.64 3151366930 503747 79.04 6270 6370 6140 8070 4350 6210 6255.86 2.04 0 25851 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5584 14.17 5.55 12 0.56 441.00 1126.00 12000 20240422 -47.92 3860 20241209 61.92 7050 -11.35 20250312 4460 40.13 20250102 12000 -47.92 20240422 3860 61.92 20241209 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
4 20250321 141205 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6285 75 2 1.21 2732903715 436918 68.55 6270 6370 6140 8070 4350 6210 6254.96 2.04 0 34784 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5615 14.25 5.58 12 0.49 441.00 1126.00 12000 20240422 -47.62 3860 20241209 62.82 7050 -10.85 20250312 4460 40.92 20250102 12000 -47.62 20240422 3860 62.82 20241209 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
5 20250321 131207 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6300 90 2 1.45 2470977015 395206 62.01 6270 6370 6140 8070 4350 6210 6252.38 2.04 0 33722 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5628 14.29 5.60 12 0.44 441.00 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 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
6 20250321 121207 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6300 90 2 1.45 2006922460 321802 50.49 6270 6320 6140 8070 4350 6210 6236.52 2.04 0 36380 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5628 14.29 5.60 12 0.36 441.00 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 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
7 20250321 111207 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6240 30 2 0.48 1522420065 244613 38.38 6270 6300 6140 8070 4350 6210 6223.79 2.04 0 31662 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5575 14.15 5.54 12 0.27 441.00 1126.00 12000 20240422 -48.00 3860 20241209 61.66 7050 -11.49 20250312 4460 39.91 20250102 12000 -48.00 20240422 3860 61.66 20241209 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
8 20250321 101208 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6180 -30 5 -0.48 1115825225 179160 28.11 6270 6300 6140 8070 4350 6210 6228.10 2.04 0 26203 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5521 14.01 5.49 12 0.20 441.00 1126.00 12000 20240422 -48.50 3860 20241209 60.10 7050 -12.34 20250312 4460 38.57 20250102 12000 -48.50 20240422 3860 60.10 20241209 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
9 20250321 091214 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6210 0 3 0.00 374011240 59857 9.39 6270 6300 6210 8070 4350 6210 6248.45 2.04 0 8270 6543 6376 6293 6126 6043 6335 6085 89 1860 100 4340 10 1 89340619 5548 14.08 5.52 12 0.07 441.00 1126.00 12000 20240422 -48.25 3860 20241209 60.88 7050 -11.91 20250312 4460 39.24 20250102 12000 -48.25 20240422 3860 60.88 20241209 2.81 N 336570 100 89 억 1823857 N N 796 N 00 N
10 20250320 161818 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6210 -110 5 -1.74 3980054745 630224 86.62 6320 6460 6210 8210 4430 6320 6315.44 1.97 0 67456 6513 6416 6303 6206 6093 6360 6150 89 1890 100 4420 10 1 89340619 5548 14.08 5.52 12 0.71 441.00 1126.00 12000 20240422 -48.25 3860 20241209 60.88 7050 -11.91 20250312 4460 39.24 20250102 12000 -48.25 20240422 3860 60.88 20241209 2.54 N 336570 100 89 억 1763082 N N 781 N 00 N
11 20250320 151203 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6230 -90 5 -1.42 3766838820 595946 81.91 6320 6460 6220 8210 4430 6320 6320.77 1.97 0 69399 6513 6416 6303 6206 6093 6360 6150 89 1890 100 4420 10 1 89340619 5566 14.13 5.53 12 0.67 441.00 1126.00 12000 20240422 -48.08 3860 20241209 61.40 7050 -11.63 20250312 4460 39.69 20250102 12000 -48.08 20240422 3860 61.40 20241209 2.54 N 336570 100 89 억 1763082 N N 3536 N 00 N
12 20250320 141206 55 60.00 KSQ150 의료·정밀기기 N N N Y 60 N 6260 -60 5 -0.95 3256074905 514269 70.69 6320 6460 6240 8210 4430 6320 6331.47 1.97 0 63451 6513 6416 6303 6206 6093 6360 6150 89 1890 100 4420 10 1 89340619 5593 14.20 5.56 12 0.58 441.00 1126.00 12000 20240422 -47.83 3860 20241209 62.18 7050 -11.21 20250312 4460 40.36 20250102 12000 -47.83 20240422 3860 62.18 20241209 2.54 N 336570 100 89 억 1763082 N N 3536 N 00 N