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
214150/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
20241203,160922,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48550,1250,2,2.64,6484595300,133257,135.78,47500,49200,47150,61400,33150,47300,48662.50,73.65,0,-9018,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31803,42.36,10.36,12,0.20,1146.00,4685.00,62900,20241021,-22.81,27850,20240206,74.33,62900,-22.81,20241021,27850,74.33,20240206,62900,-22.81,20241021,27850,74.33,20240206,0.43,N,214150,100,66 억,,48241919,N,N,2686,N,00,N
20241203,150957,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48650,1350,2,2.85,5923976750,121721,124.03,47500,49200,47150,61400,33150,47300,48668.51,73.65,0,-4197,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31869,42.45,10.38,12,0.19,1146.00,4685.00,62900,20241021,-22.66,27850,20240206,74.69,62900,-22.66,20241021,27850,74.69,20240206,62900,-22.66,20241021,27850,74.69,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,140939,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48700,1400,2,2.96,5206842250,107024,109.05,47500,49200,47150,61400,33150,47300,48651.19,73.65,0,-1252,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31901,42.50,10.39,12,0.16,1146.00,4685.00,62900,20241021,-22.58,27850,20240206,74.87,62900,-22.58,20241021,27850,74.87,20240206,62900,-22.58,20241021,27850,74.87,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,130940,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48800,1500,2,3.17,4610901250,94785,96.58,47500,49200,47150,61400,33150,47300,48645.92,73.65,0,4311,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31967,42.58,10.42,12,0.14,1146.00,4685.00,62900,20241021,-22.42,27850,20240206,75.22,62900,-22.42,20241021,27850,75.22,20240206,62900,-22.42,20241021,27850,75.22,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,120952,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48700,1400,2,2.96,4104294900,84388,85.99,47500,49200,47150,61400,33150,47300,48636.03,73.65,0,6916,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31901,42.50,10.39,12,0.13,1146.00,4685.00,62900,20241021,-22.58,27850,20240206,74.87,62900,-22.58,20241021,27850,74.87,20240206,62900,-22.58,20241021,27850,74.87,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,110935,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48600,1300,2,2.75,3390631800,69712,71.03,47500,49200,47150,61400,33150,47300,48637.74,73.65,0,10198,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31836,42.41,10.37,12,0.11,1146.00,4685.00,62900,20241021,-22.73,27850,20240206,74.51,62900,-22.73,20241021,27850,74.51,20240206,62900,-22.73,20241021,27850,74.51,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,100919,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48900,1600,2,3.38,2589622850,53269,54.28,47500,49200,47150,61400,33150,47300,48614.12,73.65,0,12070,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,32032,42.67,10.44,12,0.08,1146.00,4685.00,62900,20241021,-22.26,27850,20240206,75.58,62900,-22.26,20241021,27850,75.58,20240206,62900,-22.26,20241021,27850,75.58,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241203,090910,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,48150,850,2,1.80,477783350,9948,10.14,47500,48350,47150,61400,33150,47300,48028.23,73.65,0,1239,48733,48016,46783,46066,44833,48375,46425,66,14100,100,35000,50,1,65505659,31541,42.02,10.28,12,0.02,1146.00,4685.00,62900,20241021,-23.45,27850,20240206,72.89,62900,-23.45,20241021,27850,72.89,20240206,62900,-23.45,20241021,27850,72.89,20240206,0.43,N,214150,100,66 억,,48241919,N,N,90,N,00,N
20241202,160857,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47300,850,2,1.83,4561425700,97878,59.61,46900,47500,45550,60300,32550,46450,46601.33,73.64,0,2805,50450,48450,47400,45400,44350,47925,44875,66,13850,100,34370,50,1,65505659,30984,41.27,10.10,12,0.15,1146.00,4685.00,62900,20241021,-24.80,27850,20240206,69.84,62900,-24.80,20241021,27850,69.84,20240206,62900,-24.80,20241021,27850,69.84,20240206,0.42,N,214150,100,66 억,,48240389,N,N,90,N,00,N
20241202,151004,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47400,950,2,2.05,4381705550,94083,57.30,46900,47500,45550,60300,32550,46450,46572.77,73.64,0,2989,50450,48450,47400,45400,44350,47925,44875,66,13850,100,34370,50,1,65505659,31050,41.36,10.12,12,0.14,1146.00,4685.00,62900,20241021,-24.64,27850,20240206,70.20,62900,-24.64,20241021,27850,70.20,20240206,62900,-24.64,20241021,27850,70.20,20240206,0.42,N,214150,100,66 억,,48240389,N,N,68,N,00,N
20241202,140925,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,47400,950,2,2.05,3860730650,83089,50.60,46900,47450,45550,60300,32550,46450,46465.00,73.64,0,5972,50450,48450,47400,45400,44350,47925,44875,66,13850,100,34370,50,1,65505659,31050,41.36,10.12,12,0.13,1146.00,4685.00,62900,20241021,-24.64,27850,20240206,70.20,62900,-24.64,20241021,27850,70.20,20240206,62900,-24.64,20241021,27850,70.20,20240206,0.42,N,214150,100,66 억,,48240389,N,N,68,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 160922 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48550 1250 2 2.64 6484595300 133257 135.78 47500 49200 47150 61400 33150 47300 48662.50 73.65 0 -9018 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31803 42.36 10.36 12 0.20 1146.00 4685.00 62900 20241021 -22.81 27850 20240206 74.33 62900 -22.81 20241021 27850 74.33 20240206 62900 -22.81 20241021 27850 74.33 20240206 0.43 N 214150 100 66 억 48241919 N N 2686 N 00 N
3 20241203 150957 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48650 1350 2 2.85 5923976750 121721 124.03 47500 49200 47150 61400 33150 47300 48668.51 73.65 0 -4197 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31869 42.45 10.38 12 0.19 1146.00 4685.00 62900 20241021 -22.66 27850 20240206 74.69 62900 -22.66 20241021 27850 74.69 20240206 62900 -22.66 20241021 27850 74.69 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
4 20241203 140939 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48700 1400 2 2.96 5206842250 107024 109.05 47500 49200 47150 61400 33150 47300 48651.19 73.65 0 -1252 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31901 42.50 10.39 12 0.16 1146.00 4685.00 62900 20241021 -22.58 27850 20240206 74.87 62900 -22.58 20241021 27850 74.87 20240206 62900 -22.58 20241021 27850 74.87 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
5 20241203 130940 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48800 1500 2 3.17 4610901250 94785 96.58 47500 49200 47150 61400 33150 47300 48645.92 73.65 0 4311 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31967 42.58 10.42 12 0.14 1146.00 4685.00 62900 20241021 -22.42 27850 20240206 75.22 62900 -22.42 20241021 27850 75.22 20240206 62900 -22.42 20241021 27850 75.22 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
6 20241203 120952 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48700 1400 2 2.96 4104294900 84388 85.99 47500 49200 47150 61400 33150 47300 48636.03 73.65 0 6916 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31901 42.50 10.39 12 0.13 1146.00 4685.00 62900 20241021 -22.58 27850 20240206 74.87 62900 -22.58 20241021 27850 74.87 20240206 62900 -22.58 20241021 27850 74.87 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
7 20241203 110935 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48600 1300 2 2.75 3390631800 69712 71.03 47500 49200 47150 61400 33150 47300 48637.74 73.65 0 10198 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31836 42.41 10.37 12 0.11 1146.00 4685.00 62900 20241021 -22.73 27850 20240206 74.51 62900 -22.73 20241021 27850 74.51 20240206 62900 -22.73 20241021 27850 74.51 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
8 20241203 100919 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48900 1600 2 3.38 2589622850 53269 54.28 47500 49200 47150 61400 33150 47300 48614.12 73.65 0 12070 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 32032 42.67 10.44 12 0.08 1146.00 4685.00 62900 20241021 -22.26 27850 20240206 75.58 62900 -22.26 20241021 27850 75.58 20240206 62900 -22.26 20241021 27850 75.58 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
9 20241203 090910 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 48150 850 2 1.80 477783350 9948 10.14 47500 48350 47150 61400 33150 47300 48028.23 73.65 0 1239 48733 48016 46783 46066 44833 48375 46425 66 14100 100 35000 50 1 65505659 31541 42.02 10.28 12 0.02 1146.00 4685.00 62900 20241021 -23.45 27850 20240206 72.89 62900 -23.45 20241021 27850 72.89 20240206 62900 -23.45 20241021 27850 72.89 20240206 0.43 N 214150 100 66 억 48241919 N N 90 N 00 N
10 20241202 160857 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 47300 850 2 1.83 4561425700 97878 59.61 46900 47500 45550 60300 32550 46450 46601.33 73.64 0 2805 50450 48450 47400 45400 44350 47925 44875 66 13850 100 34370 50 1 65505659 30984 41.27 10.10 12 0.15 1146.00 4685.00 62900 20241021 -24.80 27850 20240206 69.84 62900 -24.80 20241021 27850 69.84 20240206 62900 -24.80 20241021 27850 69.84 20240206 0.42 N 214150 100 66 억 48240389 N N 90 N 00 N
11 20241202 151004 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 47400 950 2 2.05 4381705550 94083 57.30 46900 47500 45550 60300 32550 46450 46572.77 73.64 0 2989 50450 48450 47400 45400 44350 47925 44875 66 13850 100 34370 50 1 65505659 31050 41.36 10.12 12 0.14 1146.00 4685.00 62900 20241021 -24.64 27850 20240206 70.20 62900 -24.64 20241021 27850 70.20 20240206 62900 -24.64 20241021 27850 70.20 20240206 0.42 N 214150 100 66 억 48240389 N N 68 N 00 N
12 20241202 140925 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 47400 950 2 2.05 3860730650 83089 50.60 46900 47450 45550 60300 32550 46450 46465.00 73.64 0 5972 50450 48450 47400 45400 44350 47925 44875 66 13850 100 34370 50 1 65505659 31050 41.36 10.12 12 0.13 1146.00 4685.00 62900 20241021 -24.64 27850 20240206 70.20 62900 -24.64 20241021 27850 70.20 20240206 62900 -24.64 20241021 27850 70.20 20240206 0.42 N 214150 100 66 억 48240389 N N 68 N 00 N