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
099190/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
20241118,160708,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18860,-780,5,-3.97,2550522960,134240,111.10,19360,19600,18700,25500,13750,19640,18999.60,24.93,0,-29120,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5212,139.70,1.82,12,0.49,135.00,10341.00,30400,20240112,-37.96,14520,20240909,29.89,30400,-37.96,20240112,14520,29.89,20240909,30400,-37.96,20240112,14520,29.89,20240909,4.16,N,099190,500,138 억,,6889713,N,N,375,N,00,N
20241118,150715,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18870,-770,5,-3.92,2396791080,126079,104.34,19360,19600,18700,25500,13750,19640,19010.00,24.93,0,-27279,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5215,139.78,1.82,12,0.46,135.00,10341.00,30400,20240112,-37.93,14520,20240909,29.96,30400,-37.93,20240112,14520,29.96,20240909,30400,-37.93,20240112,14520,29.96,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,140717,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18970,-670,5,-3.41,2172401540,114178,94.49,19360,19600,18700,25500,13750,19640,19026.19,24.93,0,-28148,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5243,140.52,1.83,12,0.41,135.00,10341.00,30400,20240112,-37.60,14520,20240909,30.65,30400,-37.60,20240112,14520,30.65,20240909,30400,-37.60,20240112,14520,30.65,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,130714,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18780,-860,5,-4.38,1619376870,84827,70.20,19360,19600,18760,25500,13750,19640,19090.04,24.93,0,-42747,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5190,139.11,1.82,12,0.31,135.00,10341.00,30400,20240112,-38.22,14520,20240909,29.34,30400,-38.22,20240112,14520,29.34,20240909,30400,-38.22,20240112,14520,29.34,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,120718,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18940,-700,5,-3.56,1138388400,59316,49.09,19360,19600,18920,25500,13750,19640,19191.57,24.93,0,-31901,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5234,140.30,1.83,12,0.21,135.00,10341.00,30400,20240112,-37.70,14520,20240909,30.44,30400,-37.70,20240112,14520,30.44,20240909,30400,-37.70,20240112,14520,30.44,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,110717,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19060,-580,5,-2.95,850141680,44146,36.54,19360,19600,19060,25500,13750,19640,19257.09,24.93,0,-23884,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5268,141.19,1.84,12,0.16,135.00,10341.00,30400,20240112,-37.30,14520,20240909,31.27,30400,-37.30,20240112,14520,31.27,20240909,30400,-37.30,20240112,14520,31.27,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,100709,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19230,-410,5,-2.09,492693750,25459,21.07,19360,19600,19190,25500,13750,19640,19351.91,24.93,0,-11203,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5315,142.44,1.86,12,0.09,135.00,10341.00,30400,20240112,-36.74,14520,20240909,32.44,30400,-36.74,20240112,14520,32.44,20240909,30400,-36.74,20240112,14520,32.44,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241118,090708,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19380,-260,5,-1.32,75037120,3862,3.20,19360,19600,19330,25500,13750,19640,19427.01,24.93,0,-419,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5356,143.56,1.87,12,0.01,135.00,10341.00,30400,20240112,-36.25,14520,20240909,33.47,30400,-36.25,20240112,14520,33.47,20240909,30400,-36.25,20240112,14520,33.47,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N
20241115,160731,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19640,340,2,1.76,2337491530,120736,75.97,19050,19700,18800,25050,13510,19300,19359.53,24.96,0,17416,20033,19666,19183,18816,18333,19850,19000,138,5750,500,13890,10,1,27637273,5428,145.48,1.90,12,0.44,135.00,10341.00,30400,20240112,-35.39,14520,20240909,35.26,30400,-35.39,20240112,14520,35.26,20240909,30400,-35.39,20240112,14520,35.26,20240909,4.21,N,099190,500,138 억,,6897319,N,N,62,N,00,N
20241115,150752,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19690,390,2,2.02,2155692800,111474,70.14,19050,19700,18800,25050,13510,19300,19338.08,24.96,0,17695,20033,19666,19183,18816,18333,19850,19000,138,5750,500,13890,10,1,27637273,5442,145.85,1.90,12,0.40,135.00,10341.00,30400,20240112,-35.23,14520,20240909,35.61,30400,-35.23,20240112,14520,35.61,20240909,30400,-35.23,20240112,14520,35.61,20240909,4.21,N,099190,500,138 억,,6897319,N,N,10,N,00,N
20241115,140744,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19520,220,2,1.14,1643687410,85305,53.68,19050,19600,18800,25050,13510,19300,19268.36,24.96,0,6881,20033,19666,19183,18816,18333,19850,19000,138,5750,500,13890,10,1,27637273,5395,144.59,1.89,12,0.31,135.00,10341.00,30400,20240112,-35.79,14520,20240909,34.44,30400,-35.79,20240112,14520,34.44,20240909,30400,-35.79,20240112,14520,34.44,20240909,4.21,N,099190,500,138 억,,6897319,N,N,10,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 160708 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 18860 -780 5 -3.97 2550522960 134240 111.10 19360 19600 18700 25500 13750 19640 18999.60 24.93 0 -29120 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5212 139.70 1.82 12 0.49 135.00 10341.00 30400 20240112 -37.96 14520 20240909 29.89 30400 -37.96 20240112 14520 29.89 20240909 30400 -37.96 20240112 14520 29.89 20240909 4.16 N 099190 500 138 억 6889713 N N 375 N 00 N
3 20241118 150715 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 18870 -770 5 -3.92 2396791080 126079 104.34 19360 19600 18700 25500 13750 19640 19010.00 24.93 0 -27279 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5215 139.78 1.82 12 0.46 135.00 10341.00 30400 20240112 -37.93 14520 20240909 29.96 30400 -37.93 20240112 14520 29.96 20240909 30400 -37.93 20240112 14520 29.96 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
4 20241118 140717 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 18970 -670 5 -3.41 2172401540 114178 94.49 19360 19600 18700 25500 13750 19640 19026.19 24.93 0 -28148 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5243 140.52 1.83 12 0.41 135.00 10341.00 30400 20240112 -37.60 14520 20240909 30.65 30400 -37.60 20240112 14520 30.65 20240909 30400 -37.60 20240112 14520 30.65 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
5 20241118 130714 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 18780 -860 5 -4.38 1619376870 84827 70.20 19360 19600 18760 25500 13750 19640 19090.04 24.93 0 -42747 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5190 139.11 1.82 12 0.31 135.00 10341.00 30400 20240112 -38.22 14520 20240909 29.34 30400 -38.22 20240112 14520 29.34 20240909 30400 -38.22 20240112 14520 29.34 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
6 20241118 120718 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 18940 -700 5 -3.56 1138388400 59316 49.09 19360 19600 18920 25500 13750 19640 19191.57 24.93 0 -31901 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5234 140.30 1.83 12 0.21 135.00 10341.00 30400 20240112 -37.70 14520 20240909 30.44 30400 -37.70 20240112 14520 30.44 20240909 30400 -37.70 20240112 14520 30.44 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
7 20241118 110717 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19060 -580 5 -2.95 850141680 44146 36.54 19360 19600 19060 25500 13750 19640 19257.09 24.93 0 -23884 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5268 141.19 1.84 12 0.16 135.00 10341.00 30400 20240112 -37.30 14520 20240909 31.27 30400 -37.30 20240112 14520 31.27 20240909 30400 -37.30 20240112 14520 31.27 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
8 20241118 100709 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19230 -410 5 -2.09 492693750 25459 21.07 19360 19600 19190 25500 13750 19640 19351.91 24.93 0 -11203 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5315 142.44 1.86 12 0.09 135.00 10341.00 30400 20240112 -36.74 14520 20240909 32.44 30400 -36.74 20240112 14520 32.44 20240909 30400 -36.74 20240112 14520 32.44 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
9 20241118 090708 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19380 -260 5 -1.32 75037120 3862 3.20 19360 19600 19330 25500 13750 19640 19427.01 24.93 0 -419 20280 19960 19380 19060 18480 20120 19220 138 5860 500 14140 10 1 27637273 5356 143.56 1.87 12 0.01 135.00 10341.00 30400 20240112 -36.25 14520 20240909 33.47 30400 -36.25 20240112 14520 33.47 20240909 30400 -36.25 20240112 14520 33.47 20240909 4.16 N 099190 500 138 억 6889713 N N 62 N 00 N
10 20241115 160731 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19640 340 2 1.76 2337491530 120736 75.97 19050 19700 18800 25050 13510 19300 19359.53 24.96 0 17416 20033 19666 19183 18816 18333 19850 19000 138 5750 500 13890 10 1 27637273 5428 145.48 1.90 12 0.44 135.00 10341.00 30400 20240112 -35.39 14520 20240909 35.26 30400 -35.39 20240112 14520 35.26 20240909 30400 -35.39 20240112 14520 35.26 20240909 4.21 N 099190 500 138 억 6897319 N N 62 N 00 N
11 20241115 150752 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19690 390 2 2.02 2155692800 111474 70.14 19050 19700 18800 25050 13510 19300 19338.08 24.96 0 17695 20033 19666 19183 18816 18333 19850 19000 138 5750 500 13890 10 1 27637273 5442 145.85 1.90 12 0.40 135.00 10341.00 30400 20240112 -35.23 14520 20240909 35.61 30400 -35.23 20240112 14520 35.61 20240909 30400 -35.23 20240112 14520 35.61 20240909 4.21 N 099190 500 138 억 6897319 N N 10 N 00 N
12 20241115 140744 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 19520 220 2 1.14 1643687410 85305 53.68 19050 19600 18800 25050 13510 19300 19268.36 24.96 0 6881 20033 19666 19183 18816 18333 19850 19000 138 5750 500 13890 10 1 27637273 5395 144.59 1.89 12 0.31 135.00 10341.00 30400 20240112 -35.79 14520 20240909 34.44 30400 -35.79 20240112 14520 34.44 20240909 30400 -35.79 20240112 14520 34.44 20240909 4.21 N 099190 500 138 억 6897319 N N 10 N 00 N