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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161119,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6250,-210,5,-3.25,3066584640,489611,91.70,6460,6460,6190,8390,4530,6460,6263.33,2.17,0,6483,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5584,14.17,5.55,12,0.55,441.00,1126.00,12000,20240422,-47.92,3860,20241209,61.92,6910,-9.55,20250228,4460,40.13,20250102,12000,-47.92,20240422,3860,61.92,20241209,2.67,N,336570,100,89 억,,1935137,N,N,40,N,00,N
20250307,151123,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6230,-230,5,-3.56,2917269110,465651,87.22,6460,6460,6190,8390,4530,6460,6264.93,2.17,0,-1102,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5566,14.13,5.53,12,0.52,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,6910,-9.84,20250228,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,141120,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6210,-250,5,-3.87,2564722255,409024,76.61,6460,6460,6190,8390,4530,6460,6270.35,2.17,0,-3659,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5548,14.08,5.52,12,0.46,441.00,1126.00,12000,20240422,-48.25,3860,20241209,60.88,6910,-10.13,20250228,4460,39.24,20250102,12000,-48.25,20240422,3860,60.88,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,131122,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6235,-225,5,-3.48,2050309550,326195,61.10,6460,6460,6200,8390,4530,6460,6285.53,2.17,0,-16692,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5570,14.14,5.54,12,0.37,441.00,1126.00,12000,20240422,-48.04,3860,20241209,61.53,6910,-9.77,20250228,4460,39.80,20250102,12000,-48.04,20240422,3860,61.53,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,121121,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6230,-230,5,-3.56,1587314535,251822,47.17,6460,6460,6210,8390,4530,6460,6303.32,2.17,0,-27831,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5566,14.13,5.53,12,0.28,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,6910,-9.84,20250228,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,111119,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6300,-160,5,-2.48,1124561350,177671,33.28,6460,6460,6260,8390,4530,6460,6329.46,2.17,0,-37916,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5628,14.29,5.60,12,0.20,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,6910,-8.83,20250228,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,101116,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6310,-150,5,-2.32,708607025,111605,20.90,6460,6460,6270,8390,4530,6460,6349.24,2.17,0,-40800,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5637,14.31,5.60,12,0.12,441.00,1126.00,12000,20240422,-47.42,3860,20241209,63.47,6910,-8.68,20250228,4460,41.48,20250102,12000,-47.42,20240422,3860,63.47,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
20250307,091124,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6390,-70,5,-1.08,97280555,15285,2.86,6460,6460,6310,8390,4530,6460,6364.45,2.17,0,-157,6726,6592,6456,6322,6186,6660,6390,89,1930,100,4520,10,1,89340619,5709,14.49,5.67,12,0.02,441.00,1126.00,12000,20240422,-46.75,3860,20241209,65.54,6910,-7.53,20250228,4460,43.27,20250102,12000,-46.75,20240422,3860,65.54,20241209,2.67,N,336570,100,89 억,,1935137,N,N,779,N,00,N
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
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 20250307 161119 57 100.00 KSQ150 의료·정밀기기 N N N N N 6250 -210 5 -3.25 3066584640 489611 91.70 6460 6460 6190 8390 4530 6460 6263.33 2.17 0 6483 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5584 14.17 5.55 12 0.55 441.00 1126.00 12000 20240422 -47.92 3860 20241209 61.92 6910 -9.55 20250228 4460 40.13 20250102 12000 -47.92 20240422 3860 61.92 20241209 2.67 N 336570 100 89 억 1935137 N N 40 N 00 N
3 20250307 151123 57 100.00 KSQ150 의료·정밀기기 N N N N N 6230 -230 5 -3.56 2917269110 465651 87.22 6460 6460 6190 8390 4530 6460 6264.93 2.17 0 -1102 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5566 14.13 5.53 12 0.52 441.00 1126.00 12000 20240422 -48.08 3860 20241209 61.40 6910 -9.84 20250228 4460 39.69 20250102 12000 -48.08 20240422 3860 61.40 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
4 20250307 141120 57 100.00 KSQ150 의료·정밀기기 N N N N N 6210 -250 5 -3.87 2564722255 409024 76.61 6460 6460 6190 8390 4530 6460 6270.35 2.17 0 -3659 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5548 14.08 5.52 12 0.46 441.00 1126.00 12000 20240422 -48.25 3860 20241209 60.88 6910 -10.13 20250228 4460 39.24 20250102 12000 -48.25 20240422 3860 60.88 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
5 20250307 131122 57 100.00 KSQ150 의료·정밀기기 N N N N N 6235 -225 5 -3.48 2050309550 326195 61.10 6460 6460 6200 8390 4530 6460 6285.53 2.17 0 -16692 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5570 14.14 5.54 12 0.37 441.00 1126.00 12000 20240422 -48.04 3860 20241209 61.53 6910 -9.77 20250228 4460 39.80 20250102 12000 -48.04 20240422 3860 61.53 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
6 20250307 121121 57 100.00 KSQ150 의료·정밀기기 N N N N N 6230 -230 5 -3.56 1587314535 251822 47.17 6460 6460 6210 8390 4530 6460 6303.32 2.17 0 -27831 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5566 14.13 5.53 12 0.28 441.00 1126.00 12000 20240422 -48.08 3860 20241209 61.40 6910 -9.84 20250228 4460 39.69 20250102 12000 -48.08 20240422 3860 61.40 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
7 20250307 111119 57 100.00 KSQ150 의료·정밀기기 N N N N N 6300 -160 5 -2.48 1124561350 177671 33.28 6460 6460 6260 8390 4530 6460 6329.46 2.17 0 -37916 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5628 14.29 5.60 12 0.20 441.00 1126.00 12000 20240422 -47.50 3860 20241209 63.21 6910 -8.83 20250228 4460 41.26 20250102 12000 -47.50 20240422 3860 63.21 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
8 20250307 101116 57 100.00 KSQ150 의료·정밀기기 N N N N N 6310 -150 5 -2.32 708607025 111605 20.90 6460 6460 6270 8390 4530 6460 6349.24 2.17 0 -40800 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5637 14.31 5.60 12 0.12 441.00 1126.00 12000 20240422 -47.42 3860 20241209 63.47 6910 -8.68 20250228 4460 41.48 20250102 12000 -47.42 20240422 3860 63.47 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
9 20250307 091124 57 100.00 KSQ150 의료·정밀기기 N N N N N 6390 -70 5 -1.08 97280555 15285 2.86 6460 6460 6310 8390 4530 6460 6364.45 2.17 0 -157 6726 6592 6456 6322 6186 6660 6390 89 1930 100 4520 10 1 89340619 5709 14.49 5.67 12 0.02 441.00 1126.00 12000 20240422 -46.75 3860 20241209 65.54 6910 -7.53 20250228 4460 43.27 20250102 12000 -46.75 20240422 3860 65.54 20241209 2.67 N 336570 100 89 억 1935137 N N 779 N 00 N
10 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
11 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
12 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