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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043150/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
20241121,160455,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-100,5,-0.49,421623850,20757,115.65,20450,20600,20150,26500,14300,20400,20312.38,26.10,0,2853,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3015,5.83,0.76,12,0.14,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33750,-39.85,20240102,19660,3.26,20241114,0.72,N,043150,500,74 억,,3877313,N,N,169,N,00,N
20241121,150505,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-200,5,-0.98,387448850,19071,106.26,20450,20600,20150,26500,14300,20400,20316.13,26.10,0,3323,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3001,5.80,0.75,12,0.13,3483.00,26837.00,33950,20231120,-40.50,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33750,-40.15,20240102,19660,2.75,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,140503,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-150,5,-0.74,334525100,16456,91.69,20450,20600,20150,26500,14300,20400,20328.46,26.10,0,2688,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3008,5.81,0.75,12,0.11,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33750,-40.00,20240102,19660,3.00,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,130459,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-200,5,-0.98,261748850,12860,71.65,20450,20600,20150,26500,14300,20400,20353.72,26.10,0,1023,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3001,5.80,0.75,12,0.09,3483.00,26837.00,33950,20231120,-40.50,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33750,-40.15,20240102,19660,2.75,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,120500,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-100,5,-0.49,208322200,10221,56.95,20450,20600,20250,26500,14300,20400,20381.78,26.10,0,494,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3015,5.83,0.76,12,0.07,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33750,-39.85,20240102,19660,3.26,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,110459,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,-150,5,-0.74,174112050,8535,47.55,20450,20600,20250,26500,14300,20400,20399.77,26.10,0,686,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3008,5.81,0.75,12,0.06,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33750,-40.00,20240102,19660,3.00,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,100503,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,0,3,0.00,141177500,6916,38.53,20450,20600,20250,26500,14300,20400,20413.17,26.10,0,1204,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3030,5.86,0.76,12,0.05,3483.00,26837.00,33950,20231120,-39.91,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33750,-39.56,20240102,19660,3.76,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241121,090502,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-100,5,-0.49,24209950,1189,6.62,20450,20450,20250,26500,14300,20400,20361.61,26.10,0,-768,20800,20600,20300,20100,19800,20700,20200,74,6100,500,15500,50,1,14854256,3015,5.83,0.76,12,0.01,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33750,-39.85,20240102,19660,3.26,20241114,0.72,N,043150,500,74 억,,3877313,N,N,171,N,00,N
20241120,160457,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,-100,5,-0.49,361826100,17889,101.94,20300,20500,20000,26650,14350,20500,20226.17,26.14,0,-1265,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3030,5.86,0.76,12,0.12,3483.00,26837.00,33950,20231120,-39.91,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33950,-39.91,20231120,19660,3.76,20241114,0.70,N,043150,500,74 억,,3882752,N,N,171,N,00,N
20241120,150506,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,-200,5,-0.98,325678300,16112,91.81,20300,20500,20000,26650,14350,20500,20213.40,26.14,0,-981,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3015,5.83,0.76,12,0.11,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33950,-40.21,20231120,19660,3.26,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,N,00,N
20241120,140504,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-300,5,-1.46,299355500,14812,84.40,20300,20500,20000,26650,14350,20500,20210.34,26.14,0,-951,20833,20666,20433,20266,20033,20750,20350,74,6150,500,15580,50,1,14854256,3001,5.80,0.75,12,0.10,3483.00,26837.00,33950,20231120,-40.50,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33950,-40.50,20231120,19660,2.75,20241114,0.70,N,043150,500,74 억,,3882752,N,N,50,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 20241121 160455 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20300 -100 5 -0.49 421623850 20757 115.65 20450 20600 20150 26500 14300 20400 20312.38 26.10 0 2853 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3015 5.83 0.76 12 0.14 3483.00 26837.00 33950 20231120 -40.21 19660 20241114 3.26 33750 -39.85 20240102 19660 3.26 20241114 33750 -39.85 20240102 19660 3.26 20241114 0.72 N 043150 500 74 억 3877313 N N 169 N 00 N
3 20241121 150505 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20200 -200 5 -0.98 387448850 19071 106.26 20450 20600 20150 26500 14300 20400 20316.13 26.10 0 3323 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3001 5.80 0.75 12 0.13 3483.00 26837.00 33950 20231120 -40.50 19660 20241114 2.75 33750 -40.15 20240102 19660 2.75 20241114 33750 -40.15 20240102 19660 2.75 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
4 20241121 140503 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20250 -150 5 -0.74 334525100 16456 91.69 20450 20600 20150 26500 14300 20400 20328.46 26.10 0 2688 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3008 5.81 0.75 12 0.11 3483.00 26837.00 33950 20231120 -40.35 19660 20241114 3.00 33750 -40.00 20240102 19660 3.00 20241114 33750 -40.00 20240102 19660 3.00 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
5 20241121 130459 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20200 -200 5 -0.98 261748850 12860 71.65 20450 20600 20150 26500 14300 20400 20353.72 26.10 0 1023 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3001 5.80 0.75 12 0.09 3483.00 26837.00 33950 20231120 -40.50 19660 20241114 2.75 33750 -40.15 20240102 19660 2.75 20241114 33750 -40.15 20240102 19660 2.75 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
6 20241121 120500 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20300 -100 5 -0.49 208322200 10221 56.95 20450 20600 20250 26500 14300 20400 20381.78 26.10 0 494 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3015 5.83 0.76 12 0.07 3483.00 26837.00 33950 20231120 -40.21 19660 20241114 3.26 33750 -39.85 20240102 19660 3.26 20241114 33750 -39.85 20240102 19660 3.26 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
7 20241121 110459 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20250 -150 5 -0.74 174112050 8535 47.55 20450 20600 20250 26500 14300 20400 20399.77 26.10 0 686 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3008 5.81 0.75 12 0.06 3483.00 26837.00 33950 20231120 -40.35 19660 20241114 3.00 33750 -40.00 20240102 19660 3.00 20241114 33750 -40.00 20240102 19660 3.00 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
8 20241121 100503 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20400 0 3 0.00 141177500 6916 38.53 20450 20600 20250 26500 14300 20400 20413.17 26.10 0 1204 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3030 5.86 0.76 12 0.05 3483.00 26837.00 33950 20231120 -39.91 19660 20241114 3.76 33750 -39.56 20240102 19660 3.76 20241114 33750 -39.56 20240102 19660 3.76 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
9 20241121 090502 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20300 -100 5 -0.49 24209950 1189 6.62 20450 20450 20250 26500 14300 20400 20361.61 26.10 0 -768 20800 20600 20300 20100 19800 20700 20200 74 6100 500 15500 50 1 14854256 3015 5.83 0.76 12 0.01 3483.00 26837.00 33950 20231120 -40.21 19660 20241114 3.26 33750 -39.85 20240102 19660 3.26 20241114 33750 -39.85 20240102 19660 3.26 20241114 0.72 N 043150 500 74 억 3877313 N N 171 N 00 N
10 20241120 160457 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20400 -100 5 -0.49 361826100 17889 101.94 20300 20500 20000 26650 14350 20500 20226.17 26.14 0 -1265 20833 20666 20433 20266 20033 20750 20350 74 6150 500 15580 50 1 14854256 3030 5.86 0.76 12 0.12 3483.00 26837.00 33950 20231120 -39.91 19660 20241114 3.76 33750 -39.56 20240102 19660 3.76 20241114 33950 -39.91 20231120 19660 3.76 20241114 0.70 N 043150 500 74 억 3882752 N N 171 N 00 N
11 20241120 150506 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20300 -200 5 -0.98 325678300 16112 91.81 20300 20500 20000 26650 14350 20500 20213.40 26.14 0 -981 20833 20666 20433 20266 20033 20750 20350 74 6150 500 15580 50 1 14854256 3015 5.83 0.76 12 0.11 3483.00 26837.00 33950 20231120 -40.21 19660 20241114 3.26 33750 -39.85 20240102 19660 3.26 20241114 33950 -40.21 20231120 19660 3.26 20241114 0.70 N 043150 500 74 억 3882752 N N 50 N 00 N
12 20241120 140504 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 20200 -300 5 -1.46 299355500 14812 84.40 20300 20500 20000 26650 14350 20500 20210.34 26.14 0 -951 20833 20666 20433 20266 20033 20750 20350 74 6150 500 15580 50 1 14854256 3001 5.80 0.75 12 0.10 3483.00 26837.00 33950 20231120 -40.50 19660 20241114 2.75 33750 -40.15 20240102 19660 2.75 20241114 33950 -40.50 20231120 19660 2.75 20241114 0.70 N 043150 500 74 억 3882752 N N 50 N 00 N