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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160820,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16700,-180,5,-1.07,2141982410,127833,16.80,16950,17040,16590,21900,11820,16880,16756.20,24.77,0,2184,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4615,123.70,1.61,12,0.46,135.00,10341.00,30400,20240112,-45.07,14520,20240909,15.01,30400,-45.07,20240112,14520,15.01,20240909,30400,-45.07,20240112,14520,15.01,20240909,4.07,N,099190,500,138 억,,6846030,N,N,111,N,00,N
20241128,150837,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16690,-190,5,-1.13,1860281280,110953,14.58,16950,17040,16590,21900,11820,16880,16766.38,24.77,0,3324,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4613,123.63,1.61,12,0.40,135.00,10341.00,30400,20240112,-45.10,14520,20240909,14.94,30400,-45.10,20240112,14520,14.94,20240909,30400,-45.10,20240112,14520,14.94,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,140833,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16750,-130,5,-0.77,1609591930,95961,12.61,16950,17040,16590,21900,11820,16880,16773.39,24.77,0,2670,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4629,124.07,1.62,12,0.35,135.00,10341.00,30400,20240112,-44.90,14520,20240909,15.36,30400,-44.90,20240112,14520,15.36,20240909,30400,-44.90,20240112,14520,15.36,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,130832,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16750,-130,5,-0.77,1475118750,87936,11.56,16950,17040,16590,21900,11820,16880,16774.90,24.77,0,1695,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4629,124.07,1.62,12,0.32,135.00,10341.00,30400,20240112,-44.90,14520,20240909,15.36,30400,-44.90,20240112,14520,15.36,20240909,30400,-44.90,20240112,14520,15.36,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,120835,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16770,-110,5,-0.65,1268999780,75622,9.94,16950,17040,16590,21900,11820,16880,16780.82,24.77,0,3995,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4635,124.22,1.62,12,0.27,135.00,10341.00,30400,20240112,-44.84,14520,20240909,15.50,30400,-44.84,20240112,14520,15.50,20240909,30400,-44.84,20240112,14520,15.50,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,110838,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16640,-240,5,-1.42,1048651460,62475,8.21,16950,17040,16590,21900,11820,16880,16785.13,24.77,0,3210,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4599,123.26,1.61,12,0.23,135.00,10341.00,30400,20240112,-45.26,14520,20240909,14.60,30400,-45.26,20240112,14520,14.60,20240909,30400,-45.26,20240112,14520,14.60,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,100835,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16740,-140,5,-0.83,704663560,41890,5.51,16950,17040,16690,21900,11820,16880,16821.75,24.77,0,3289,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4626,124.00,1.62,12,0.15,135.00,10341.00,30400,20240112,-44.93,14520,20240909,15.29,30400,-44.93,20240112,14520,15.29,20240909,30400,-44.93,20240112,14520,15.29,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241128,090832,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16920,40,2,0.24,104568420,6176,0.81,16950,17040,16880,21900,11820,16880,16931.47,24.77,0,664,18920,17900,17380,16360,15840,17640,16100,138,5020,500,12150,10,1,27637273,4676,125.33,1.64,12,0.02,135.00,10341.00,30400,20240112,-44.34,14520,20240909,16.53,30400,-44.34,20240112,14520,16.53,20240909,30400,-44.34,20240112,14520,16.53,20240909,4.07,N,099190,500,138 억,,6846030,N,N,11,N,00,N
20241127,160813,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16880,-3010,5,-15.13,13047430830,757005,331.92,18300,18400,16860,25850,13930,19890,17237.07,25.09,0,-84869,21030,20460,19680,19110,18330,20745,19395,138,5960,500,14320,10,1,27637273,4665,125.04,1.63,12,2.74,135.00,10341.00,30400,20240112,-44.47,14520,20240909,16.25,30400,-44.47,20240112,14520,16.25,20240909,30400,-44.47,20240112,14520,16.25,20240909,4.10,N,099190,500,138 억,,6934820,N,N,11,N,00,N
20241127,150828,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16990,-2900,5,-14.58,12411509740,719460,315.46,18300,18400,16860,25850,13930,19890,17250.96,25.09,0,-84644,21030,20460,19680,19110,18330,20745,19395,138,5960,500,14320,10,1,27637273,4696,125.85,1.64,12,2.60,135.00,10341.00,30400,20240112,-44.11,14520,20240909,17.01,30400,-44.11,20240112,14520,17.01,20240909,30400,-44.11,20240112,14520,17.01,20240909,4.10,N,099190,500,138 억,,6934820,N,N,151,N,00,N
20241127,140827,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16960,-2930,5,-14.73,11537786770,667889,292.84,18300,18400,16860,25850,13930,19890,17274.81,25.09,0,-83183,21030,20460,19680,19110,18330,20745,19395,138,5960,500,14320,10,1,27637273,4687,125.63,1.64,12,2.42,135.00,10341.00,30400,20240112,-44.21,14520,20240909,16.80,30400,-44.21,20240112,14520,16.80,20240909,30400,-44.21,20240112,14520,16.80,20240909,4.10,N,099190,500,138 억,,6934820,N,N,151,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 20241128 160820 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16700 -180 5 -1.07 2141982410 127833 16.80 16950 17040 16590 21900 11820 16880 16756.20 24.77 0 2184 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4615 123.70 1.61 12 0.46 135.00 10341.00 30400 20240112 -45.07 14520 20240909 15.01 30400 -45.07 20240112 14520 15.01 20240909 30400 -45.07 20240112 14520 15.01 20240909 4.07 N 099190 500 138 억 6846030 N N 111 N 00 N
3 20241128 150837 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16690 -190 5 -1.13 1860281280 110953 14.58 16950 17040 16590 21900 11820 16880 16766.38 24.77 0 3324 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4613 123.63 1.61 12 0.40 135.00 10341.00 30400 20240112 -45.10 14520 20240909 14.94 30400 -45.10 20240112 14520 14.94 20240909 30400 -45.10 20240112 14520 14.94 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
4 20241128 140833 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16750 -130 5 -0.77 1609591930 95961 12.61 16950 17040 16590 21900 11820 16880 16773.39 24.77 0 2670 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4629 124.07 1.62 12 0.35 135.00 10341.00 30400 20240112 -44.90 14520 20240909 15.36 30400 -44.90 20240112 14520 15.36 20240909 30400 -44.90 20240112 14520 15.36 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
5 20241128 130832 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16750 -130 5 -0.77 1475118750 87936 11.56 16950 17040 16590 21900 11820 16880 16774.90 24.77 0 1695 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4629 124.07 1.62 12 0.32 135.00 10341.00 30400 20240112 -44.90 14520 20240909 15.36 30400 -44.90 20240112 14520 15.36 20240909 30400 -44.90 20240112 14520 15.36 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
6 20241128 120835 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16770 -110 5 -0.65 1268999780 75622 9.94 16950 17040 16590 21900 11820 16880 16780.82 24.77 0 3995 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4635 124.22 1.62 12 0.27 135.00 10341.00 30400 20240112 -44.84 14520 20240909 15.50 30400 -44.84 20240112 14520 15.50 20240909 30400 -44.84 20240112 14520 15.50 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
7 20241128 110838 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16640 -240 5 -1.42 1048651460 62475 8.21 16950 17040 16590 21900 11820 16880 16785.13 24.77 0 3210 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4599 123.26 1.61 12 0.23 135.00 10341.00 30400 20240112 -45.26 14520 20240909 14.60 30400 -45.26 20240112 14520 14.60 20240909 30400 -45.26 20240112 14520 14.60 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
8 20241128 100835 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16740 -140 5 -0.83 704663560 41890 5.51 16950 17040 16690 21900 11820 16880 16821.75 24.77 0 3289 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4626 124.00 1.62 12 0.15 135.00 10341.00 30400 20240112 -44.93 14520 20240909 15.29 30400 -44.93 20240112 14520 15.29 20240909 30400 -44.93 20240112 14520 15.29 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
9 20241128 090832 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16920 40 2 0.24 104568420 6176 0.81 16950 17040 16880 21900 11820 16880 16931.47 24.77 0 664 18920 17900 17380 16360 15840 17640 16100 138 5020 500 12150 10 1 27637273 4676 125.33 1.64 12 0.02 135.00 10341.00 30400 20240112 -44.34 14520 20240909 16.53 30400 -44.34 20240112 14520 16.53 20240909 30400 -44.34 20240112 14520 16.53 20240909 4.07 N 099190 500 138 억 6846030 N N 11 N 00 N
10 20241127 160813 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16880 -3010 5 -15.13 13047430830 757005 331.92 18300 18400 16860 25850 13930 19890 17237.07 25.09 0 -84869 21030 20460 19680 19110 18330 20745 19395 138 5960 500 14320 10 1 27637273 4665 125.04 1.63 12 2.74 135.00 10341.00 30400 20240112 -44.47 14520 20240909 16.25 30400 -44.47 20240112 14520 16.25 20240909 30400 -44.47 20240112 14520 16.25 20240909 4.10 N 099190 500 138 억 6934820 N N 11 N 00 N
11 20241127 150828 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16990 -2900 5 -14.58 12411509740 719460 315.46 18300 18400 16860 25850 13930 19890 17250.96 25.09 0 -84644 21030 20460 19680 19110 18330 20745 19395 138 5960 500 14320 10 1 27637273 4696 125.85 1.64 12 2.60 135.00 10341.00 30400 20240112 -44.11 14520 20240909 17.01 30400 -44.11 20240112 14520 17.01 20240909 30400 -44.11 20240112 14520 17.01 20240909 4.10 N 099190 500 138 억 6934820 N N 151 N 00 N
12 20241127 140827 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16960 -2930 5 -14.73 11537786770 667889 292.84 18300 18400 16860 25850 13930 19890 17274.81 25.09 0 -83183 21030 20460 19680 19110 18330 20745 19395 138 5960 500 14320 10 1 27637273 4687 125.63 1.64 12 2.42 135.00 10341.00 30400 20240112 -44.21 14520 20240909 16.80 30400 -44.21 20240112 14520 16.80 20240909 30400 -44.21 20240112 14520 16.80 20240909 4.10 N 099190 500 138 억 6934820 N N 151 N 00 N