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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131290/price/prices-20241201.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
20241203,160814,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36600,0,3,0.00,1826054100,49582,87.49,36650,38100,36450,47550,25650,36600,36829.00,7.41,0,4856,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4048,3327.27,1.34,12,0.45,11.00,27365.00,87800,20240503,-58.31,36450,20241203,0.41,87800,-58.31,20240503,36450,0.41,20241203,87800,-58.31,20240503,36450,0.41,20241203,1.80,N,131290,500,55 억,,819145,N,N,404,N,00,N
20241203,150842,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36700,100,2,0.27,1679101300,45568,80.41,36650,38100,36450,47550,25650,36600,36848.26,7.41,0,5411,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4060,3336.36,1.34,12,0.41,11.00,27365.00,87800,20240503,-58.20,36450,20241203,0.69,87800,-58.20,20240503,36450,0.69,20241203,87800,-58.20,20240503,36450,0.69,20241203,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,140830,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36750,150,2,0.41,1457255900,39549,69.79,36650,38100,36450,47550,25650,36600,36846.85,7.41,0,5508,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4065,3340.91,1.34,12,0.36,11.00,27365.00,87800,20240503,-58.14,36450,20241203,0.82,87800,-58.14,20240503,36450,0.82,20241203,87800,-58.14,20240503,36450,0.82,20241203,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,130833,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36700,100,2,0.27,1244638750,33759,59.57,36650,38100,36450,47550,25650,36600,36868.36,7.41,0,3327,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4060,3336.36,1.34,12,0.31,11.00,27365.00,87800,20240503,-58.20,36450,20241203,0.69,87800,-58.20,20240503,36450,0.69,20241203,87800,-58.20,20240503,36450,0.69,20241203,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,120841,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36750,150,2,0.41,1053425800,28546,50.37,36650,38100,36450,47550,25650,36600,36902.76,7.41,0,2643,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4065,3340.91,1.34,12,0.26,11.00,27365.00,87800,20240503,-58.14,36450,20241203,0.82,87800,-58.14,20240503,36450,0.82,20241203,87800,-58.14,20240503,36450,0.82,20241203,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,110822,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36700,100,2,0.27,836895400,22654,39.97,36650,38100,36450,47550,25650,36600,36942.52,7.41,0,1732,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4060,3336.36,1.34,12,0.20,11.00,27365.00,87800,20240503,-58.20,36450,20241203,0.69,87800,-58.20,20240503,36450,0.69,20241203,87800,-58.20,20240503,36450,0.69,20241203,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,100811,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37000,400,2,1.09,478207350,12877,22.72,36650,38100,36650,47550,25650,36600,37136.59,7.41,0,272,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4093,3363.64,1.35,12,0.12,11.00,27365.00,87800,20240503,-57.86,36600,20241202,1.09,87800,-57.86,20240503,36600,1.09,20241202,87800,-57.86,20240503,36600,1.09,20241202,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241203,090802,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,37250,650,2,1.78,91787150,2476,4.37,36650,38100,36650,47550,25650,36600,37070.93,7.41,0,848,38666,37632,37116,36082,35566,37375,35825,55,10950,500,26350,50,1,11061429,4120,3386.36,1.36,12,0.02,11.00,27365.00,87800,20240503,-57.57,36600,20241202,1.78,87800,-57.57,20240503,36600,1.78,20241202,87800,-57.57,20240503,36600,1.78,20241202,1.80,N,131290,500,55 억,,819145,N,N,135,N,00,N
20241202,160751,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,36600,-450,5,-1.21,2112941800,56361,145.31,37950,38150,36600,48150,25950,37050,37490.37,7.49,0,-3927,38450,37750,37300,36600,36150,37525,36375,55,11100,500,26670,50,1,11061429,4048,3327.27,1.34,12,0.51,11.00,27365.00,87800,20240503,-58.31,36600,20241202,0.00,87800,-58.31,20240503,36600,0.00,20241202,87800,-58.31,20240503,36600,0.00,20241202,1.83,N,131290,500,55 억,,828719,N,N,135,N,00,N
20241202,150854,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36850,-200,5,-0.54,1976490550,52643,135.73,37950,38150,36800,48150,25950,37050,37545.24,7.49,0,-4677,38450,37750,37300,36600,36150,37525,36375,55,11100,500,26670,50,1,11061429,4076,3350.00,1.35,12,0.48,11.00,27365.00,87800,20240503,-58.03,36650,20241128,0.55,87800,-58.03,20240503,36650,0.55,20241128,87800,-58.03,20240503,36650,0.55,20241128,1.83,N,131290,500,55 억,,828719,N,N,52,N,00,N
20241202,140811,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36900,-150,5,-0.40,1770278900,47060,121.33,37950,38150,36800,48150,25950,37050,37617.57,7.49,0,-3927,38450,37750,37300,36600,36150,37525,36375,55,11100,500,26670,50,1,11061429,4082,3354.55,1.35,12,0.43,11.00,27365.00,87800,20240503,-57.97,36650,20241128,0.68,87800,-57.97,20240503,36650,0.68,20241128,87800,-57.97,20240503,36650,0.68,20241128,1.83,N,131290,500,55 억,,828719,N,N,52,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 20241203 160814 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36600 0 3 0.00 1826054100 49582 87.49 36650 38100 36450 47550 25650 36600 36829.00 7.41 0 4856 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4048 3327.27 1.34 12 0.45 11.00 27365.00 87800 20240503 -58.31 36450 20241203 0.41 87800 -58.31 20240503 36450 0.41 20241203 87800 -58.31 20240503 36450 0.41 20241203 1.80 N 131290 500 55 억 819145 N N 404 N 00 N
3 20241203 150842 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36700 100 2 0.27 1679101300 45568 80.41 36650 38100 36450 47550 25650 36600 36848.26 7.41 0 5411 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4060 3336.36 1.34 12 0.41 11.00 27365.00 87800 20240503 -58.20 36450 20241203 0.69 87800 -58.20 20240503 36450 0.69 20241203 87800 -58.20 20240503 36450 0.69 20241203 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
4 20241203 140830 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36750 150 2 0.41 1457255900 39549 69.79 36650 38100 36450 47550 25650 36600 36846.85 7.41 0 5508 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4065 3340.91 1.34 12 0.36 11.00 27365.00 87800 20240503 -58.14 36450 20241203 0.82 87800 -58.14 20240503 36450 0.82 20241203 87800 -58.14 20240503 36450 0.82 20241203 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
5 20241203 130833 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36700 100 2 0.27 1244638750 33759 59.57 36650 38100 36450 47550 25650 36600 36868.36 7.41 0 3327 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4060 3336.36 1.34 12 0.31 11.00 27365.00 87800 20240503 -58.20 36450 20241203 0.69 87800 -58.20 20240503 36450 0.69 20241203 87800 -58.20 20240503 36450 0.69 20241203 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
6 20241203 120841 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36750 150 2 0.41 1053425800 28546 50.37 36650 38100 36450 47550 25650 36600 36902.76 7.41 0 2643 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4065 3340.91 1.34 12 0.26 11.00 27365.00 87800 20240503 -58.14 36450 20241203 0.82 87800 -58.14 20240503 36450 0.82 20241203 87800 -58.14 20240503 36450 0.82 20241203 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
7 20241203 110822 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36700 100 2 0.27 836895400 22654 39.97 36650 38100 36450 47550 25650 36600 36942.52 7.41 0 1732 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4060 3336.36 1.34 12 0.20 11.00 27365.00 87800 20240503 -58.20 36450 20241203 0.69 87800 -58.20 20240503 36450 0.69 20241203 87800 -58.20 20240503 36450 0.69 20241203 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
8 20241203 100811 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 37000 400 2 1.09 478207350 12877 22.72 36650 38100 36650 47550 25650 36600 37136.59 7.41 0 272 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4093 3363.64 1.35 12 0.12 11.00 27365.00 87800 20240503 -57.86 36600 20241202 1.09 87800 -57.86 20240503 36600 1.09 20241202 87800 -57.86 20240503 36600 1.09 20241202 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
9 20241203 090802 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 37250 650 2 1.78 91787150 2476 4.37 36650 38100 36650 47550 25650 36600 37070.93 7.41 0 848 38666 37632 37116 36082 35566 37375 35825 55 10950 500 26350 50 1 11061429 4120 3386.36 1.36 12 0.02 11.00 27365.00 87800 20240503 -57.57 36600 20241202 1.78 87800 -57.57 20240503 36600 1.78 20241202 87800 -57.57 20240503 36600 1.78 20241202 1.80 N 131290 500 55 억 819145 N N 135 N 00 N
10 20241202 160751 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 36600 -450 5 -1.21 2112941800 56361 145.31 37950 38150 36600 48150 25950 37050 37490.37 7.49 0 -3927 38450 37750 37300 36600 36150 37525 36375 55 11100 500 26670 50 1 11061429 4048 3327.27 1.34 12 0.51 11.00 27365.00 87800 20240503 -58.31 36600 20241202 0.00 87800 -58.31 20240503 36600 0.00 20241202 87800 -58.31 20240503 36600 0.00 20241202 1.83 N 131290 500 55 억 828719 N N 135 N 00 N
11 20241202 150854 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36850 -200 5 -0.54 1976490550 52643 135.73 37950 38150 36800 48150 25950 37050 37545.24 7.49 0 -4677 38450 37750 37300 36600 36150 37525 36375 55 11100 500 26670 50 1 11061429 4076 3350.00 1.35 12 0.48 11.00 27365.00 87800 20240503 -58.03 36650 20241128 0.55 87800 -58.03 20240503 36650 0.55 20241128 87800 -58.03 20240503 36650 0.55 20241128 1.83 N 131290 500 55 억 828719 N N 52 N 00 N
12 20241202 140811 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36900 -150 5 -0.40 1770278900 47060 121.33 37950 38150 36800 48150 25950 37050 37617.57 7.49 0 -3927 38450 37750 37300 36600 36150 37525 36375 55 11100 500 26670 50 1 11061429 4082 3354.55 1.35 12 0.43 11.00 27365.00 87800 20240503 -57.97 36650 20241128 0.68 87800 -57.97 20240503 36650 0.68 20241128 87800 -57.97 20240503 36650 0.68 20241128 1.83 N 131290 500 55 억 828719 N N 52 N 00 N