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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043150/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
20241210,160452,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19840,340,2,1.74,352783270,17835,70.33,19670,19940,19490,25350,13650,19500,19780.32,26.09,0,2341,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2947,5.70,0.74,12,0.12,3483.00,26837.00,33750,20240102,-41.21,19420,20241204,2.16,33750,-41.21,20240102,19420,2.16,20241204,33750,-41.21,20240102,19420,2.16,20241204,0.67,N,043150,500,74 억,,3874854,N,N,60,N,00,N
20241210,150454,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19780,280,2,1.44,321493120,16260,64.12,19670,19940,19490,25350,13650,19500,19772.02,26.09,0,3019,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2938,5.68,0.74,12,0.11,3483.00,26837.00,33750,20240102,-41.39,19420,20241204,1.85,33750,-41.39,20240102,19420,1.85,20241204,33750,-41.39,20240102,19420,1.85,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,140453,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19770,270,2,1.38,227870500,11534,45.48,19670,19940,19490,25350,13650,19500,19756.42,26.09,0,1594,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2937,5.68,0.74,12,0.08,3483.00,26837.00,33750,20240102,-41.42,19420,20241204,1.80,33750,-41.42,20240102,19420,1.80,20241204,33750,-41.42,20240102,19420,1.80,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,130452,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19750,250,2,1.28,199060850,10075,39.73,19670,19940,19490,25350,13650,19500,19757.90,26.09,0,1085,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2934,5.67,0.74,12,0.07,3483.00,26837.00,33750,20240102,-41.48,19420,20241204,1.70,33750,-41.48,20240102,19420,1.70,20241204,33750,-41.48,20240102,19420,1.70,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,120453,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19740,240,2,1.23,179506840,9084,35.82,19670,19940,19490,25350,13650,19500,19760.77,26.09,0,884,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2932,5.67,0.74,12,0.06,3483.00,26837.00,33750,20240102,-41.51,19420,20241204,1.65,33750,-41.51,20240102,19420,1.65,20241204,33750,-41.51,20240102,19420,1.65,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,110452,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19820,320,2,1.64,113348130,5734,22.61,19670,19940,19490,25350,13650,19500,19767.72,26.09,0,807,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2944,5.69,0.74,12,0.04,3483.00,26837.00,33750,20240102,-41.27,19420,20241204,2.06,33750,-41.27,20240102,19420,2.06,20241204,33750,-41.27,20240102,19420,2.06,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,100452,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19790,290,2,1.49,71823640,3634,14.33,19670,19940,19490,25350,13650,19500,19764.35,26.09,0,1735,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2940,5.68,0.74,12,0.02,3483.00,26837.00,33750,20240102,-41.36,19420,20241204,1.91,33750,-41.36,20240102,19420,1.91,20241204,33750,-41.36,20240102,19420,1.91,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241210,090456,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19930,430,2,2.21,15856340,802,3.16,19670,19940,19490,25350,13650,19500,19771.00,26.09,0,393,20166,19832,19666,19332,19166,19750,19250,74,5850,500,14820,10,1,14854256,2960,5.72,0.74,12,0.01,3483.00,26837.00,33750,20240102,-40.95,19420,20241204,2.63,33750,-40.95,20240102,19420,2.63,20241204,33750,-40.95,20240102,19420,2.63,20241204,0.67,N,043150,500,74 억,,3874854,N,N,103,N,00,N
20241209,160451,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19500,-500,5,-2.50,496968750,25337,91.85,20000,20000,19500,26000,14000,20000,19614.35,26.09,0,443,20540,20270,19880,19610,19220,20405,19745,74,6000,500,15200,10,1,14854256,2897,5.60,0.73,12,0.17,3483.00,26837.00,33750,20240102,-42.22,19420,20241204,0.41,33750,-42.22,20240102,19420,0.41,20241204,33750,-42.22,20240102,19420,0.41,20241204,0.70,N,043150,500,74 억,,3875389,N,N,103,N,00,N
20241209,150453,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19560,-440,5,-2.20,457114050,23294,84.45,20000,20000,19500,26000,14000,20000,19623.68,26.09,0,357,20540,20270,19880,19610,19220,20405,19745,74,6000,500,15200,10,1,14854256,2905,5.62,0.73,12,0.16,3483.00,26837.00,33750,20240102,-42.04,19420,20241204,0.72,33750,-42.04,20240102,19420,0.72,20241204,33750,-42.04,20240102,19420,0.72,20241204,0.70,N,043150,500,74 억,,3875389,N,N,63,N,00,N
20241209,140452,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,19510,-490,5,-2.45,395897040,20160,73.09,20000,20000,19510,26000,14000,20000,19637.75,26.09,0,260,20540,20270,19880,19610,19220,20405,19745,74,6000,500,15200,10,1,14854256,2898,5.60,0.73,12,0.14,3483.00,26837.00,33750,20240102,-42.19,19420,20241204,0.46,33750,-42.19,20240102,19420,0.46,20241204,33750,-42.19,20240102,19420,0.46,20241204,0.70,N,043150,500,74 억,,3875389,N,N,63,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 20241210 160452 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19840 340 2 1.74 352783270 17835 70.33 19670 19940 19490 25350 13650 19500 19780.32 26.09 0 2341 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2947 5.70 0.74 12 0.12 3483.00 26837.00 33750 20240102 -41.21 19420 20241204 2.16 33750 -41.21 20240102 19420 2.16 20241204 33750 -41.21 20240102 19420 2.16 20241204 0.67 N 043150 500 74 억 3874854 N N 60 N 00 N
3 20241210 150454 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19780 280 2 1.44 321493120 16260 64.12 19670 19940 19490 25350 13650 19500 19772.02 26.09 0 3019 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2938 5.68 0.74 12 0.11 3483.00 26837.00 33750 20240102 -41.39 19420 20241204 1.85 33750 -41.39 20240102 19420 1.85 20241204 33750 -41.39 20240102 19420 1.85 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
4 20241210 140453 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19770 270 2 1.38 227870500 11534 45.48 19670 19940 19490 25350 13650 19500 19756.42 26.09 0 1594 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2937 5.68 0.74 12 0.08 3483.00 26837.00 33750 20240102 -41.42 19420 20241204 1.80 33750 -41.42 20240102 19420 1.80 20241204 33750 -41.42 20240102 19420 1.80 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
5 20241210 130452 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19750 250 2 1.28 199060850 10075 39.73 19670 19940 19490 25350 13650 19500 19757.90 26.09 0 1085 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2934 5.67 0.74 12 0.07 3483.00 26837.00 33750 20240102 -41.48 19420 20241204 1.70 33750 -41.48 20240102 19420 1.70 20241204 33750 -41.48 20240102 19420 1.70 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
6 20241210 120453 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19740 240 2 1.23 179506840 9084 35.82 19670 19940 19490 25350 13650 19500 19760.77 26.09 0 884 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2932 5.67 0.74 12 0.06 3483.00 26837.00 33750 20240102 -41.51 19420 20241204 1.65 33750 -41.51 20240102 19420 1.65 20241204 33750 -41.51 20240102 19420 1.65 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
7 20241210 110452 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19820 320 2 1.64 113348130 5734 22.61 19670 19940 19490 25350 13650 19500 19767.72 26.09 0 807 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2944 5.69 0.74 12 0.04 3483.00 26837.00 33750 20240102 -41.27 19420 20241204 2.06 33750 -41.27 20240102 19420 2.06 20241204 33750 -41.27 20240102 19420 2.06 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
8 20241210 100452 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19790 290 2 1.49 71823640 3634 14.33 19670 19940 19490 25350 13650 19500 19764.35 26.09 0 1735 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2940 5.68 0.74 12 0.02 3483.00 26837.00 33750 20240102 -41.36 19420 20241204 1.91 33750 -41.36 20240102 19420 1.91 20241204 33750 -41.36 20240102 19420 1.91 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
9 20241210 090456 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19930 430 2 2.21 15856340 802 3.16 19670 19940 19490 25350 13650 19500 19771.00 26.09 0 393 20166 19832 19666 19332 19166 19750 19250 74 5850 500 14820 10 1 14854256 2960 5.72 0.74 12 0.01 3483.00 26837.00 33750 20240102 -40.95 19420 20241204 2.63 33750 -40.95 20240102 19420 2.63 20241204 33750 -40.95 20240102 19420 2.63 20241204 0.67 N 043150 500 74 억 3874854 N N 103 N 00 N
10 20241209 160451 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19500 -500 5 -2.50 496968750 25337 91.85 20000 20000 19500 26000 14000 20000 19614.35 26.09 0 443 20540 20270 19880 19610 19220 20405 19745 74 6000 500 15200 10 1 14854256 2897 5.60 0.73 12 0.17 3483.00 26837.00 33750 20240102 -42.22 19420 20241204 0.41 33750 -42.22 20240102 19420 0.41 20241204 33750 -42.22 20240102 19420 0.41 20241204 0.70 N 043150 500 74 억 3875389 N N 103 N 00 N
11 20241209 150453 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19560 -440 5 -2.20 457114050 23294 84.45 20000 20000 19500 26000 14000 20000 19623.68 26.09 0 357 20540 20270 19880 19610 19220 20405 19745 74 6000 500 15200 10 1 14854256 2905 5.62 0.73 12 0.16 3483.00 26837.00 33750 20240102 -42.04 19420 20241204 0.72 33750 -42.04 20240102 19420 0.72 20241204 33750 -42.04 20240102 19420 0.72 20241204 0.70 N 043150 500 74 억 3875389 N N 63 N 00 N
12 20241209 140452 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 19510 -490 5 -2.45 395897040 20160 73.09 20000 20000 19510 26000 14000 20000 19637.75 26.09 0 260 20540 20270 19880 19610 19220 20405 19745 74 6000 500 15200 10 1 14854256 2898 5.60 0.73 12 0.14 3483.00 26837.00 33750 20240102 -42.19 19420 20241204 0.46 33750 -42.19 20240102 19420 0.46 20241204 33750 -42.19 20240102 19420 0.46 20241204 0.70 N 043150 500 74 억 3875389 N N 63 N 00 N