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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131290/price/prices-20241101.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
20241125,160859,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39150,-250,5,-0.63,3488037600,88578,92.37,39950,40550,38800,51200,27600,39400,39378.67,7.48,0,8435,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4331,3559.09,1.43,12,0.80,11.00,27365.00,87800,20240503,-55.41,38050,20240805,2.89,87800,-55.41,20240503,38050,2.89,20240805,87800,-55.41,20240503,38050,2.89,20240805,1.70,N,131290,500,55 억,,827398,N,N,154,N,00,N
20241125,150918,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39100,-300,5,-0.76,3286181550,83418,86.99,39950,40550,38800,51200,27600,39400,39394.15,7.48,0,6093,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4325,3554.55,1.43,12,0.75,11.00,27365.00,87800,20240503,-55.47,38050,20240805,2.76,87800,-55.47,20240503,38050,2.76,20240805,87800,-55.47,20240503,38050,2.76,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,140915,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39000,-400,5,-1.02,2226857900,56297,58.71,39950,40550,38950,51200,27600,39400,39555.54,7.48,0,-5798,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4314,3545.45,1.43,12,0.51,11.00,27365.00,87800,20240503,-55.58,38050,20240805,2.50,87800,-55.58,20240503,38050,2.50,20240805,87800,-55.58,20240503,38050,2.50,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,130909,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39400,0,3,0.00,1414963550,35544,37.07,39950,40550,39400,51200,27600,39400,39808.80,7.48,0,-2629,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4358,3581.82,1.44,12,0.32,11.00,27365.00,87800,20240503,-55.13,38050,20240805,3.55,87800,-55.13,20240503,38050,3.55,20240805,87800,-55.13,20240503,38050,3.55,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,120918,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39550,150,2,0.38,1132562100,28394,29.61,39950,40550,39500,51200,27600,39400,39887.39,7.48,0,-2040,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4375,3595.45,1.45,12,0.26,11.00,27365.00,87800,20240503,-54.95,38050,20240805,3.94,87800,-54.95,20240503,38050,3.94,20240805,87800,-54.95,20240503,38050,3.94,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,110912,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39750,350,2,0.89,805749300,20162,21.03,39950,40550,39500,51200,27600,39400,39963.79,7.48,0,-108,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4397,3613.64,1.45,12,0.18,11.00,27365.00,87800,20240503,-54.73,38050,20240805,4.47,87800,-54.73,20240503,38050,4.47,20240805,87800,-54.73,20240503,38050,4.47,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,100902,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40250,850,2,2.16,642132300,16059,16.75,39950,40550,39500,51200,27600,39400,39985.86,7.48,0,1623,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4452,3659.09,1.47,12,0.15,11.00,27365.00,87800,20240503,-54.16,38050,20240805,5.78,87800,-54.16,20240503,38050,5.78,20240805,87800,-54.16,20240503,38050,5.78,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241125,090903,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40400,1000,2,2.54,141284000,3533,3.68,39950,40550,39500,51200,27600,39400,39989.98,7.48,0,730,43100,41250,40300,38450,37500,40775,37975,55,11800,500,28360,50,1,11061429,4469,3672.73,1.48,12,0.03,11.00,27365.00,87800,20240503,-53.99,38050,20240805,6.18,87800,-53.99,20240503,38050,6.18,20240805,87800,-53.99,20240503,38050,6.18,20240805,1.70,N,131290,500,55 억,,827398,N,N,34,N,00,N
20241122,160813,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39400,-1200,5,-2.96,3866607150,95367,150.68,40700,42150,39350,52700,28450,40600,40544.77,7.58,0,7266,43100,41850,40550,39300,38000,42475,39925,55,12100,500,29230,50,1,11061429,4358,3581.82,1.44,12,0.86,11.00,27365.00,87800,20240503,-55.13,38050,20240805,3.55,87800,-55.13,20240503,38050,3.55,20240805,87800,-55.13,20240503,38050,3.55,20240805,1.67,N,131290,500,55 억,,838972,N,N,34,N,00,N
20241122,150826,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39600,-1000,5,-2.46,3594043550,88462,139.77,40700,42150,39500,52700,28450,40600,40628.11,7.58,0,6081,43100,41850,40550,39300,38000,42475,39925,55,12100,500,29230,50,1,11061429,4380,3600.00,1.45,12,0.80,11.00,27365.00,87800,20240503,-54.90,38050,20240805,4.07,87800,-54.90,20240503,38050,4.07,20240805,87800,-54.90,20240503,38050,4.07,20240805,1.67,N,131290,500,55 억,,838972,N,N,47,N,00,N
20241122,140827,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40050,-550,5,-1.35,2845157000,69666,110.08,40700,42150,39750,52700,28450,40600,40839.96,7.58,0,604,43100,41850,40550,39300,38000,42475,39925,55,12100,500,29230,50,1,11061429,4430,3640.91,1.46,12,0.63,11.00,27365.00,87800,20240503,-54.38,38050,20240805,5.26,87800,-54.38,20240503,38050,5.26,20240805,87800,-54.38,20240503,38050,5.26,20240805,1.67,N,131290,500,55 억,,838972,N,N,47,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 20241125 160859 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39150 -250 5 -0.63 3488037600 88578 92.37 39950 40550 38800 51200 27600 39400 39378.67 7.48 0 8435 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4331 3559.09 1.43 12 0.80 11.00 27365.00 87800 20240503 -55.41 38050 20240805 2.89 87800 -55.41 20240503 38050 2.89 20240805 87800 -55.41 20240503 38050 2.89 20240805 1.70 N 131290 500 55 억 827398 N N 154 N 00 N
3 20241125 150918 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39100 -300 5 -0.76 3286181550 83418 86.99 39950 40550 38800 51200 27600 39400 39394.15 7.48 0 6093 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4325 3554.55 1.43 12 0.75 11.00 27365.00 87800 20240503 -55.47 38050 20240805 2.76 87800 -55.47 20240503 38050 2.76 20240805 87800 -55.47 20240503 38050 2.76 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
4 20241125 140915 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39000 -400 5 -1.02 2226857900 56297 58.71 39950 40550 38950 51200 27600 39400 39555.54 7.48 0 -5798 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4314 3545.45 1.43 12 0.51 11.00 27365.00 87800 20240503 -55.58 38050 20240805 2.50 87800 -55.58 20240503 38050 2.50 20240805 87800 -55.58 20240503 38050 2.50 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
5 20241125 130909 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39400 0 3 0.00 1414963550 35544 37.07 39950 40550 39400 51200 27600 39400 39808.80 7.48 0 -2629 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4358 3581.82 1.44 12 0.32 11.00 27365.00 87800 20240503 -55.13 38050 20240805 3.55 87800 -55.13 20240503 38050 3.55 20240805 87800 -55.13 20240503 38050 3.55 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
6 20241125 120918 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39550 150 2 0.38 1132562100 28394 29.61 39950 40550 39500 51200 27600 39400 39887.39 7.48 0 -2040 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4375 3595.45 1.45 12 0.26 11.00 27365.00 87800 20240503 -54.95 38050 20240805 3.94 87800 -54.95 20240503 38050 3.94 20240805 87800 -54.95 20240503 38050 3.94 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
7 20241125 110912 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39750 350 2 0.89 805749300 20162 21.03 39950 40550 39500 51200 27600 39400 39963.79 7.48 0 -108 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4397 3613.64 1.45 12 0.18 11.00 27365.00 87800 20240503 -54.73 38050 20240805 4.47 87800 -54.73 20240503 38050 4.47 20240805 87800 -54.73 20240503 38050 4.47 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
8 20241125 100902 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 40250 850 2 2.16 642132300 16059 16.75 39950 40550 39500 51200 27600 39400 39985.86 7.48 0 1623 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4452 3659.09 1.47 12 0.15 11.00 27365.00 87800 20240503 -54.16 38050 20240805 5.78 87800 -54.16 20240503 38050 5.78 20240805 87800 -54.16 20240503 38050 5.78 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
9 20241125 090903 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 40400 1000 2 2.54 141284000 3533 3.68 39950 40550 39500 51200 27600 39400 39989.98 7.48 0 730 43100 41250 40300 38450 37500 40775 37975 55 11800 500 28360 50 1 11061429 4469 3672.73 1.48 12 0.03 11.00 27365.00 87800 20240503 -53.99 38050 20240805 6.18 87800 -53.99 20240503 38050 6.18 20240805 87800 -53.99 20240503 38050 6.18 20240805 1.70 N 131290 500 55 억 827398 N N 34 N 00 N
10 20241122 160813 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39400 -1200 5 -2.96 3866607150 95367 150.68 40700 42150 39350 52700 28450 40600 40544.77 7.58 0 7266 43100 41850 40550 39300 38000 42475 39925 55 12100 500 29230 50 1 11061429 4358 3581.82 1.44 12 0.86 11.00 27365.00 87800 20240503 -55.13 38050 20240805 3.55 87800 -55.13 20240503 38050 3.55 20240805 87800 -55.13 20240503 38050 3.55 20240805 1.67 N 131290 500 55 억 838972 N N 34 N 00 N
11 20241122 150826 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 39600 -1000 5 -2.46 3594043550 88462 139.77 40700 42150 39500 52700 28450 40600 40628.11 7.58 0 6081 43100 41850 40550 39300 38000 42475 39925 55 12100 500 29230 50 1 11061429 4380 3600.00 1.45 12 0.80 11.00 27365.00 87800 20240503 -54.90 38050 20240805 4.07 87800 -54.90 20240503 38050 4.07 20240805 87800 -54.90 20240503 38050 4.07 20240805 1.67 N 131290 500 55 억 838972 N N 47 N 00 N
12 20241122 140827 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 40050 -550 5 -1.35 2845157000 69666 110.08 40700 42150 39750 52700 28450 40600 40839.96 7.58 0 604 43100 41850 40550 39300 38000 42475 39925 55 12100 500 29230 50 1 11061429 4430 3640.91 1.46 12 0.63 11.00 27365.00 87800 20240503 -54.38 38050 20240805 5.26 87800 -54.38 20240503 38050 5.26 20240805 87800 -54.38 20240503 38050 5.26 20240805 1.67 N 131290 500 55 억 838972 N N 47 N 00 N