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
140860/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
20241121,160830,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,182500,7600,2,4.35,5998624800,33103,179.94,176400,183400,172200,227000,122500,174900,181210.33,31.22,0,-1105,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12745,51.70,8.72,12,0.47,3530.00,20921.00,224000,20241107,-18.53,139100,20240423,31.20,224000,-18.53,20241107,139100,31.20,20240423,224000,-18.53,20241107,139100,31.20,20240423,0.61,N,140860,500,34 억,,2180508,N,N,91,N,00,N
20241121,150849,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,183300,8400,2,4.80,5663686300,31272,169.98,176400,183400,172200,227000,122500,174900,181110.46,31.22,0,-649,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12801,51.93,8.76,12,0.45,3530.00,20921.00,224000,20241107,-18.17,139100,20240423,31.78,224000,-18.17,20241107,139100,31.78,20240423,224000,-18.17,20241107,139100,31.78,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,140849,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,182700,7800,2,4.46,4526265700,25058,136.21,176400,183100,172200,227000,122500,174900,180631.56,31.22,0,459,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12759,51.76,8.73,12,0.36,3530.00,20921.00,224000,20241107,-18.44,139100,20240423,31.34,224000,-18.44,20241107,139100,31.34,20240423,224000,-18.44,20241107,139100,31.34,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,130840,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,181400,6500,2,3.72,3515536200,19505,106.02,176400,182500,172200,227000,122500,174900,180237.69,31.22,0,-647,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12668,51.39,8.67,12,0.28,3530.00,20921.00,224000,20241107,-19.02,139100,20240423,30.41,224000,-19.02,20241107,139100,30.41,20240423,224000,-19.02,20241107,139100,30.41,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,120840,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,181200,6300,2,3.60,3206327300,17795,96.73,176400,182500,172200,227000,122500,174900,180181.36,31.22,0,-103,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12654,51.33,8.66,12,0.25,3530.00,20921.00,224000,20241107,-19.11,139100,20240423,30.27,224000,-19.11,20241107,139100,30.27,20240423,224000,-19.11,20241107,139100,30.27,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,110843,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,181100,6200,2,3.54,2777370400,15430,83.87,176400,182500,172200,227000,122500,174900,179998.08,31.22,0,291,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12647,51.30,8.66,12,0.22,3530.00,20921.00,224000,20241107,-19.15,139100,20240423,30.19,224000,-19.15,20241107,139100,30.19,20240423,224000,-19.15,20241107,139100,30.19,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,100844,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,180800,5900,2,3.37,1793291700,9985,54.28,176400,182500,172200,227000,122500,174900,179598.57,31.22,0,916,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12626,51.22,8.64,12,0.14,3530.00,20921.00,224000,20241107,-19.29,139100,20240423,29.98,224000,-19.29,20241107,139100,29.98,20240423,224000,-19.29,20241107,139100,29.98,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241121,090845,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,175700,800,2,0.46,106946700,610,3.32,176400,176400,172200,227000,122500,174900,175322.46,31.22,0,157,181166,178032,176266,173132,171366,177150,172250,35,52100,500,129420,100,1,6983609,12270,49.77,8.40,12,0.01,3530.00,20921.00,224000,20241107,-21.56,139100,20240423,26.31,224000,-21.56,20241107,139100,26.31,20240423,224000,-21.56,20241107,139100,26.31,20240423,0.61,N,140860,500,34 억,,2180508,N,N,290,N,00,N
20241120,160837,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,174900,-2000,5,-1.13,3240929700,18351,45.46,177000,179400,174500,229500,123900,176900,176614.43,31.20,0,1246,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12214,49.55,8.36,12,0.26,3530.00,20921.00,224000,20241107,-21.92,139100,20240423,25.74,224000,-21.92,20241107,139100,25.74,20240423,224000,-21.92,20241107,139100,25.74,20240423,0.51,N,140860,500,34 억,,2178626,N,N,290,N,00,N
20241120,150847,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,175200,-1700,5,-0.96,2918984600,16513,40.91,177000,179400,174500,229500,123900,176900,176768.89,31.20,0,1476,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12235,49.63,8.37,12,0.24,3530.00,20921.00,224000,20241107,-21.79,139100,20240423,25.95,224000,-21.79,20241107,139100,25.95,20240423,224000,-21.79,20241107,139100,25.95,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,N,00,N
20241120,140850,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176500,-400,5,-0.23,2167588700,12234,30.31,177000,179400,175700,229500,123900,176900,177177.43,31.20,0,1077,186900,181900,175400,170400,163900,184400,172900,35,52600,500,130900,100,1,6983609,12326,50.00,8.44,12,0.18,3530.00,20921.00,224000,20241107,-21.21,139100,20240423,26.89,224000,-21.21,20241107,139100,26.89,20240423,224000,-21.21,20241107,139100,26.89,20240423,0.51,N,140860,500,34 억,,2178626,N,N,374,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 160830 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 182500 7600 2 4.35 5998624800 33103 179.94 176400 183400 172200 227000 122500 174900 181210.33 31.22 0 -1105 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12745 51.70 8.72 12 0.47 3530.00 20921.00 224000 20241107 -18.53 139100 20240423 31.20 224000 -18.53 20241107 139100 31.20 20240423 224000 -18.53 20241107 139100 31.20 20240423 0.61 N 140860 500 34 억 2180508 N N 91 N 00 N
3 20241121 150849 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 183300 8400 2 4.80 5663686300 31272 169.98 176400 183400 172200 227000 122500 174900 181110.46 31.22 0 -649 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12801 51.93 8.76 12 0.45 3530.00 20921.00 224000 20241107 -18.17 139100 20240423 31.78 224000 -18.17 20241107 139100 31.78 20240423 224000 -18.17 20241107 139100 31.78 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
4 20241121 140849 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 182700 7800 2 4.46 4526265700 25058 136.21 176400 183100 172200 227000 122500 174900 180631.56 31.22 0 459 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12759 51.76 8.73 12 0.36 3530.00 20921.00 224000 20241107 -18.44 139100 20240423 31.34 224000 -18.44 20241107 139100 31.34 20240423 224000 -18.44 20241107 139100 31.34 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
5 20241121 130840 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 181400 6500 2 3.72 3515536200 19505 106.02 176400 182500 172200 227000 122500 174900 180237.69 31.22 0 -647 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12668 51.39 8.67 12 0.28 3530.00 20921.00 224000 20241107 -19.02 139100 20240423 30.41 224000 -19.02 20241107 139100 30.41 20240423 224000 -19.02 20241107 139100 30.41 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
6 20241121 120840 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 181200 6300 2 3.60 3206327300 17795 96.73 176400 182500 172200 227000 122500 174900 180181.36 31.22 0 -103 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12654 51.33 8.66 12 0.25 3530.00 20921.00 224000 20241107 -19.11 139100 20240423 30.27 224000 -19.11 20241107 139100 30.27 20240423 224000 -19.11 20241107 139100 30.27 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
7 20241121 110843 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 181100 6200 2 3.54 2777370400 15430 83.87 176400 182500 172200 227000 122500 174900 179998.08 31.22 0 291 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12647 51.30 8.66 12 0.22 3530.00 20921.00 224000 20241107 -19.15 139100 20240423 30.19 224000 -19.15 20241107 139100 30.19 20240423 224000 -19.15 20241107 139100 30.19 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
8 20241121 100844 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 180800 5900 2 3.37 1793291700 9985 54.28 176400 182500 172200 227000 122500 174900 179598.57 31.22 0 916 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12626 51.22 8.64 12 0.14 3530.00 20921.00 224000 20241107 -19.29 139100 20240423 29.98 224000 -19.29 20241107 139100 29.98 20240423 224000 -19.29 20241107 139100 29.98 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
9 20241121 090845 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 175700 800 2 0.46 106946700 610 3.32 176400 176400 172200 227000 122500 174900 175322.46 31.22 0 157 181166 178032 176266 173132 171366 177150 172250 35 52100 500 129420 100 1 6983609 12270 49.77 8.40 12 0.01 3530.00 20921.00 224000 20241107 -21.56 139100 20240423 26.31 224000 -21.56 20241107 139100 26.31 20240423 224000 -21.56 20241107 139100 26.31 20240423 0.61 N 140860 500 34 억 2180508 N N 290 N 00 N
10 20241120 160837 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 174900 -2000 5 -1.13 3240929700 18351 45.46 177000 179400 174500 229500 123900 176900 176614.43 31.20 0 1246 186900 181900 175400 170400 163900 184400 172900 35 52600 500 130900 100 1 6983609 12214 49.55 8.36 12 0.26 3530.00 20921.00 224000 20241107 -21.92 139100 20240423 25.74 224000 -21.92 20241107 139100 25.74 20240423 224000 -21.92 20241107 139100 25.74 20240423 0.51 N 140860 500 34 억 2178626 N N 290 N 00 N
11 20241120 150847 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 175200 -1700 5 -0.96 2918984600 16513 40.91 177000 179400 174500 229500 123900 176900 176768.89 31.20 0 1476 186900 181900 175400 170400 163900 184400 172900 35 52600 500 130900 100 1 6983609 12235 49.63 8.37 12 0.24 3530.00 20921.00 224000 20241107 -21.79 139100 20240423 25.95 224000 -21.79 20241107 139100 25.95 20240423 224000 -21.79 20241107 139100 25.95 20240423 0.51 N 140860 500 34 억 2178626 N N 374 N 00 N
12 20241120 140850 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 176500 -400 5 -0.23 2167588700 12234 30.31 177000 179400 175700 229500 123900 176900 177177.43 31.20 0 1077 186900 181900 175400 170400 163900 184400 172900 35 52600 500 130900 100 1 6983609 12326 50.00 8.44 12 0.18 3530.00 20921.00 224000 20241107 -21.21 139100 20240423 26.89 224000 -21.21 20241107 139100 26.89 20240423 224000 -21.21 20241107 139100 26.89 20240423 0.51 N 140860 500 34 억 2178626 N N 374 N 00 N