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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
336570/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
20241118,161057,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4405,-440,5,-9.08,8227160550,1860495,216.77,4790,4790,4260,6290,3395,4845,4422.06,4.30,0,-193427,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3935,9.99,3.91,12,2.08,441.00,1126.00,12000,20240422,-63.29,4260,20241118,3.40,12000,-63.29,20240422,4260,3.40,20241118,12000,-63.29,20240422,4260,3.40,20241118,2.73,N,336570,100,89 억,,3839544,N,N,1304,N,00,N
20241118,151111,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4415,-430,5,-8.88,7976533825,1803612,210.15,4790,4790,4260,6290,3395,4845,4422.53,4.30,0,-206282,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3944,10.01,3.92,12,2.02,441.00,1126.00,12000,20240422,-63.21,4260,20241118,3.64,12000,-63.21,20240422,4260,3.64,20241118,12000,-63.21,20240422,4260,3.64,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,141113,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4400,-445,5,-9.18,7318801940,1653888,192.70,4790,4790,4260,6290,3395,4845,4425.20,4.30,0,-245249,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3931,9.98,3.91,12,1.85,441.00,1126.00,12000,20240422,-63.33,4260,20241118,3.29,12000,-63.33,20240422,4260,3.29,20241118,12000,-63.33,20240422,4260,3.29,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,131105,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4445,-400,5,-8.26,6814940810,1539597,179.38,4790,4790,4260,6290,3395,4845,4426.44,4.30,0,-283720,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3971,10.08,3.95,12,1.72,441.00,1126.00,12000,20240422,-62.96,4260,20241118,4.34,12000,-62.96,20240422,4260,4.34,20241118,12000,-62.96,20240422,4260,4.34,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,121111,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4410,-435,5,-8.98,6360802610,1437021,167.43,4790,4790,4260,6290,3395,4845,4426.37,4.30,0,-309449,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3940,10.00,3.92,12,1.61,441.00,1126.00,12000,20240422,-63.25,4260,20241118,3.52,12000,-63.25,20240422,4260,3.52,20241118,12000,-63.25,20240422,4260,3.52,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,111111,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4415,-430,5,-8.88,5927450860,1338619,155.97,4790,4790,4260,6290,3395,4845,4428.02,4.30,0,-303700,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3944,10.01,3.92,12,1.50,441.00,1126.00,12000,20240422,-63.21,4260,20241118,3.64,12000,-63.21,20240422,4260,3.64,20241118,12000,-63.21,20240422,4260,3.64,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,101058,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4500,-345,5,-7.12,5067773320,1144776,133.38,4790,4790,4260,6290,3395,4845,4426.86,4.30,0,-257103,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,4020,10.20,4.00,12,1.28,441.00,1126.00,12000,20240422,-62.50,4260,20241118,5.63,12000,-62.50,20240422,4260,5.63,20241118,12000,-62.50,20240422,4260,5.63,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241118,091058,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4380,-465,5,-9.60,1725775055,382018,44.51,4790,4790,4365,6290,3395,4845,4517.50,4.30,0,-135335,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3913,9.93,3.89,12,0.43,441.00,1126.00,12000,20240422,-63.50,4365,20241118,0.34,12000,-63.50,20240422,4365,0.34,20241118,12000,-63.50,20240422,4365,0.34,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N
20241115,161145,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4845,45,2,0.94,4044026105,856812,51.80,4715,4880,4580,6240,3360,4800,4719.74,4.00,0,282453,5536,5167,4971,4602,4406,5070,4505,89,1440,100,3360,5,1,89340619,4329,10.99,4.30,12,0.96,441.00,1126.00,12000,20240422,-59.62,4580,20241115,5.79,12000,-59.62,20240422,4580,5.79,20241115,12000,-59.62,20240422,4580,5.79,20241115,2.78,N,336570,100,89 억,,3577353,N,N,406,N,00,N
20241115,151215,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4830,30,2,0.62,3898154905,826619,49.98,4715,4880,4580,6240,3360,4800,4715.76,4.00,0,271591,5536,5167,4971,4602,4406,5070,4505,89,1440,100,3360,5,1,89340619,4315,10.95,4.29,12,0.93,441.00,1126.00,12000,20240422,-59.75,4580,20241115,5.46,12000,-59.75,20240422,4580,5.46,20241115,12000,-59.75,20240422,4580,5.46,20241115,2.78,N,336570,100,89 억,,3577353,N,N,54,N,00,N
20241115,141159,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4845,45,2,0.94,3558326845,756533,45.74,4715,4875,4580,6240,3360,4800,4703.43,4.00,0,252136,5536,5167,4971,4602,4406,5070,4505,89,1440,100,3360,5,1,89340619,4329,10.99,4.30,12,0.85,441.00,1126.00,12000,20240422,-59.62,4580,20241115,5.79,12000,-59.62,20240422,4580,5.79,20241115,12000,-59.62,20240422,4580,5.79,20241115,2.78,N,336570,100,89 억,,3577353,N,N,54,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 20241118 161057 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4405 -440 5 -9.08 8227160550 1860495 216.77 4790 4790 4260 6290 3395 4845 4422.06 4.30 0 -193427 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3935 9.99 3.91 12 2.08 441.00 1126.00 12000 20240422 -63.29 4260 20241118 3.40 12000 -63.29 20240422 4260 3.40 20241118 12000 -63.29 20240422 4260 3.40 20241118 2.73 N 336570 100 89 억 3839544 N N 1304 N 00 N
3 20241118 151111 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4415 -430 5 -8.88 7976533825 1803612 210.15 4790 4790 4260 6290 3395 4845 4422.53 4.30 0 -206282 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3944 10.01 3.92 12 2.02 441.00 1126.00 12000 20240422 -63.21 4260 20241118 3.64 12000 -63.21 20240422 4260 3.64 20241118 12000 -63.21 20240422 4260 3.64 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
4 20241118 141113 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4400 -445 5 -9.18 7318801940 1653888 192.70 4790 4790 4260 6290 3395 4845 4425.20 4.30 0 -245249 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3931 9.98 3.91 12 1.85 441.00 1126.00 12000 20240422 -63.33 4260 20241118 3.29 12000 -63.33 20240422 4260 3.29 20241118 12000 -63.33 20240422 4260 3.29 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
5 20241118 131105 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4445 -400 5 -8.26 6814940810 1539597 179.38 4790 4790 4260 6290 3395 4845 4426.44 4.30 0 -283720 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3971 10.08 3.95 12 1.72 441.00 1126.00 12000 20240422 -62.96 4260 20241118 4.34 12000 -62.96 20240422 4260 4.34 20241118 12000 -62.96 20240422 4260 4.34 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
6 20241118 121111 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4410 -435 5 -8.98 6360802610 1437021 167.43 4790 4790 4260 6290 3395 4845 4426.37 4.30 0 -309449 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3940 10.00 3.92 12 1.61 441.00 1126.00 12000 20240422 -63.25 4260 20241118 3.52 12000 -63.25 20240422 4260 3.52 20241118 12000 -63.25 20240422 4260 3.52 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
7 20241118 111111 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4415 -430 5 -8.88 5927450860 1338619 155.97 4790 4790 4260 6290 3395 4845 4428.02 4.30 0 -303700 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3944 10.01 3.92 12 1.50 441.00 1126.00 12000 20240422 -63.21 4260 20241118 3.64 12000 -63.21 20240422 4260 3.64 20241118 12000 -63.21 20240422 4260 3.64 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
8 20241118 101058 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4500 -345 5 -7.12 5067773320 1144776 133.38 4790 4790 4260 6290 3395 4845 4426.86 4.30 0 -257103 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 4020 10.20 4.00 12 1.28 441.00 1126.00 12000 20240422 -62.50 4260 20241118 5.63 12000 -62.50 20240422 4260 5.63 20241118 12000 -62.50 20240422 4260 5.63 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
9 20241118 091058 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4380 -465 5 -9.60 1725775055 382018 44.51 4790 4790 4365 6290 3395 4845 4517.50 4.30 0 -135335 5068 4956 4768 4656 4468 5012 4712 89 1445 100 3390 5 1 89340619 3913 9.93 3.89 12 0.43 441.00 1126.00 12000 20240422 -63.50 4365 20241118 0.34 12000 -63.50 20240422 4365 0.34 20241118 12000 -63.50 20240422 4365 0.34 20241118 2.73 N 336570 100 89 억 3839544 N N 406 N 00 N
10 20241115 161145 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4845 45 2 0.94 4044026105 856812 51.80 4715 4880 4580 6240 3360 4800 4719.74 4.00 0 282453 5536 5167 4971 4602 4406 5070 4505 89 1440 100 3360 5 1 89340619 4329 10.99 4.30 12 0.96 441.00 1126.00 12000 20240422 -59.62 4580 20241115 5.79 12000 -59.62 20240422 4580 5.79 20241115 12000 -59.62 20240422 4580 5.79 20241115 2.78 N 336570 100 89 억 3577353 N N 406 N 00 N
11 20241115 151215 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4830 30 2 0.62 3898154905 826619 49.98 4715 4880 4580 6240 3360 4800 4715.76 4.00 0 271591 5536 5167 4971 4602 4406 5070 4505 89 1440 100 3360 5 1 89340619 4315 10.95 4.29 12 0.93 441.00 1126.00 12000 20240422 -59.75 4580 20241115 5.46 12000 -59.75 20240422 4580 5.46 20241115 12000 -59.75 20240422 4580 5.46 20241115 2.78 N 336570 100 89 억 3577353 N N 54 N 00 N
12 20241115 141159 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 4845 45 2 0.94 3558326845 756533 45.74 4715 4875 4580 6240 3360 4800 4703.43 4.00 0 252136 5536 5167 4971 4602 4406 5070 4505 89 1440 100 3360 5 1 89340619 4329 10.99 4.30 12 0.85 441.00 1126.00 12000 20240422 -59.62 4580 20241115 5.79 12000 -59.62 20240422 4580 5.79 20241115 12000 -59.62 20240422 4580 5.79 20241115 2.78 N 336570 100 89 억 3577353 N N 54 N 00 N