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
099190/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
20241210,160726,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16190,450,2,2.86,1350082400,83448,62.26,15740,16340,15740,20450,11020,15740,16178.68,24.90,0,7546,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4475,119.93,1.57,12,0.30,135.00,10341.00,30400,20240112,-46.74,14520,20240909,11.50,30400,-46.74,20240112,14520,11.50,20240909,30400,-46.74,20240112,14520,11.50,20240909,3.56,N,099190,500,138 억,,6882803,N,N,345,N,00,N
20241210,150727,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16220,480,2,3.05,1248754280,77191,57.59,15740,16340,15740,20450,11020,15740,16177.46,24.90,0,7235,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4483,120.15,1.57,12,0.28,135.00,10341.00,30400,20240112,-46.64,14520,20240909,11.71,30400,-46.64,20240112,14520,11.71,20240909,30400,-46.64,20240112,14520,11.71,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,140727,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16110,370,2,2.35,1027582850,63539,47.41,15740,16340,15740,20450,11020,15740,16172.47,24.90,0,4566,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4453,119.33,1.56,12,0.23,135.00,10341.00,30400,20240112,-47.01,14520,20240909,10.95,30400,-47.01,20240112,14520,10.95,20240909,30400,-47.01,20240112,14520,10.95,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,130726,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16110,370,2,2.35,889991790,55041,41.07,15740,16340,15740,20450,11020,15740,16169.62,24.90,0,4463,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4453,119.33,1.56,12,0.20,135.00,10341.00,30400,20240112,-47.01,14520,20240909,10.95,30400,-47.01,20240112,14520,10.95,20240909,30400,-47.01,20240112,14520,10.95,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,120726,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16230,490,2,3.11,589267990,36480,27.22,15740,16340,15740,20450,11020,15740,16153.18,24.90,0,5851,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4486,120.22,1.57,12,0.13,135.00,10341.00,30400,20240112,-46.61,14520,20240909,11.78,30400,-46.61,20240112,14520,11.78,20240909,30400,-46.61,20240112,14520,11.78,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,110726,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16220,480,2,3.05,487713170,30241,22.56,15740,16320,15740,20450,11020,15740,16127.55,24.90,0,1659,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4483,120.15,1.57,12,0.11,135.00,10341.00,30400,20240112,-46.64,14520,20240909,11.71,30400,-46.64,20240112,14520,11.71,20240909,30400,-46.64,20240112,14520,11.71,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,100726,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16300,560,2,3.56,368704170,22924,17.10,15740,16320,15740,20450,11020,15740,16083.76,24.90,0,5030,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4506,120.74,1.58,12,0.08,135.00,10341.00,30400,20240112,-46.38,14520,20240909,12.26,30400,-46.38,20240112,14520,12.26,20240909,30400,-46.38,20240112,14520,12.26,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241210,090731,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,16050,310,2,1.97,121427500,7597,5.67,15740,16200,15740,20450,11020,15740,15983.61,24.90,0,3710,17060,16400,16070,15410,15080,16235,15245,138,4710,500,11330,10,1,27641273,4436,118.89,1.55,12,0.03,135.00,10341.00,30400,20240112,-47.20,14520,20240909,10.54,30400,-47.20,20240112,14520,10.54,20240909,30400,-47.20,20240112,14520,10.54,20240909,3.56,N,099190,500,138 억,,6882803,N,N,288,N,00,N
20241209,160724,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15740,-1010,5,-6.03,2115802520,131858,83.87,16730,16730,15740,21750,11730,16750,16046.19,24.97,0,-5695,17576,17162,16486,16072,15396,17370,16280,138,5000,500,12060,10,1,27641273,4351,116.59,1.52,12,0.48,135.00,10341.00,30400,20240112,-48.22,14520,20240909,8.40,30400,-48.22,20240112,14520,8.40,20240909,30400,-48.22,20240112,14520,8.40,20240909,3.57,N,099190,500,138 억,,6902212,N,N,288,N,00,N
20241209,150724,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15830,-920,5,-5.49,1896742370,117971,75.03,16730,16730,15800,21750,11730,16750,16078.04,24.97,0,-5296,17576,17162,16486,16072,15396,17370,16280,138,5000,500,12060,10,1,27641273,4376,117.26,1.53,12,0.43,135.00,10341.00,30400,20240112,-47.93,14520,20240909,9.02,30400,-47.93,20240112,14520,9.02,20240909,30400,-47.93,20240112,14520,9.02,20240909,3.57,N,099190,500,138 억,,6902212,N,N,166,N,00,N
20241209,140725,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,15850,-900,5,-5.37,1533644390,95068,60.47,16730,16730,15850,21750,11730,16750,16132.08,24.97,0,-2921,17576,17162,16486,16072,15396,17370,16280,138,5000,500,12060,10,1,27641273,4381,117.41,1.53,12,0.34,135.00,10341.00,30400,20240112,-47.86,14520,20240909,9.16,30400,-47.86,20240112,14520,9.16,20240909,30400,-47.86,20240112,14520,9.16,20240909,3.57,N,099190,500,138 억,,6902212,N,N,166,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 160726 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16190 450 2 2.86 1350082400 83448 62.26 15740 16340 15740 20450 11020 15740 16178.68 24.90 0 7546 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4475 119.93 1.57 12 0.30 135.00 10341.00 30400 20240112 -46.74 14520 20240909 11.50 30400 -46.74 20240112 14520 11.50 20240909 30400 -46.74 20240112 14520 11.50 20240909 3.56 N 099190 500 138 억 6882803 N N 345 N 00 N
3 20241210 150727 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16220 480 2 3.05 1248754280 77191 57.59 15740 16340 15740 20450 11020 15740 16177.46 24.90 0 7235 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4483 120.15 1.57 12 0.28 135.00 10341.00 30400 20240112 -46.64 14520 20240909 11.71 30400 -46.64 20240112 14520 11.71 20240909 30400 -46.64 20240112 14520 11.71 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
4 20241210 140727 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16110 370 2 2.35 1027582850 63539 47.41 15740 16340 15740 20450 11020 15740 16172.47 24.90 0 4566 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4453 119.33 1.56 12 0.23 135.00 10341.00 30400 20240112 -47.01 14520 20240909 10.95 30400 -47.01 20240112 14520 10.95 20240909 30400 -47.01 20240112 14520 10.95 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
5 20241210 130726 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16110 370 2 2.35 889991790 55041 41.07 15740 16340 15740 20450 11020 15740 16169.62 24.90 0 4463 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4453 119.33 1.56 12 0.20 135.00 10341.00 30400 20240112 -47.01 14520 20240909 10.95 30400 -47.01 20240112 14520 10.95 20240909 30400 -47.01 20240112 14520 10.95 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
6 20241210 120726 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16230 490 2 3.11 589267990 36480 27.22 15740 16340 15740 20450 11020 15740 16153.18 24.90 0 5851 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4486 120.22 1.57 12 0.13 135.00 10341.00 30400 20240112 -46.61 14520 20240909 11.78 30400 -46.61 20240112 14520 11.78 20240909 30400 -46.61 20240112 14520 11.78 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
7 20241210 110726 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16220 480 2 3.05 487713170 30241 22.56 15740 16320 15740 20450 11020 15740 16127.55 24.90 0 1659 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4483 120.15 1.57 12 0.11 135.00 10341.00 30400 20240112 -46.64 14520 20240909 11.71 30400 -46.64 20240112 14520 11.71 20240909 30400 -46.64 20240112 14520 11.71 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
8 20241210 100726 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16300 560 2 3.56 368704170 22924 17.10 15740 16320 15740 20450 11020 15740 16083.76 24.90 0 5030 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4506 120.74 1.58 12 0.08 135.00 10341.00 30400 20240112 -46.38 14520 20240909 12.26 30400 -46.38 20240112 14520 12.26 20240909 30400 -46.38 20240112 14520 12.26 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
9 20241210 090731 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 16050 310 2 1.97 121427500 7597 5.67 15740 16200 15740 20450 11020 15740 15983.61 24.90 0 3710 17060 16400 16070 15410 15080 16235 15245 138 4710 500 11330 10 1 27641273 4436 118.89 1.55 12 0.03 135.00 10341.00 30400 20240112 -47.20 14520 20240909 10.54 30400 -47.20 20240112 14520 10.54 20240909 30400 -47.20 20240112 14520 10.54 20240909 3.56 N 099190 500 138 억 6882803 N N 288 N 00 N
10 20241209 160724 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 15740 -1010 5 -6.03 2115802520 131858 83.87 16730 16730 15740 21750 11730 16750 16046.19 24.97 0 -5695 17576 17162 16486 16072 15396 17370 16280 138 5000 500 12060 10 1 27641273 4351 116.59 1.52 12 0.48 135.00 10341.00 30400 20240112 -48.22 14520 20240909 8.40 30400 -48.22 20240112 14520 8.40 20240909 30400 -48.22 20240112 14520 8.40 20240909 3.57 N 099190 500 138 억 6902212 N N 288 N 00 N
11 20241209 150724 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 15830 -920 5 -5.49 1896742370 117971 75.03 16730 16730 15800 21750 11730 16750 16078.04 24.97 0 -5296 17576 17162 16486 16072 15396 17370 16280 138 5000 500 12060 10 1 27641273 4376 117.26 1.53 12 0.43 135.00 10341.00 30400 20240112 -47.93 14520 20240909 9.02 30400 -47.93 20240112 14520 9.02 20240909 30400 -47.93 20240112 14520 9.02 20240909 3.57 N 099190 500 138 억 6902212 N N 166 N 00 N
12 20241209 140725 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 15850 -900 5 -5.37 1533644390 95068 60.47 16730 16730 15850 21750 11730 16750 16132.08 24.97 0 -2921 17576 17162 16486 16072 15396 17370 16280 138 5000 500 12060 10 1 27641273 4381 117.41 1.53 12 0.34 135.00 10341.00 30400 20240112 -47.86 14520 20240909 9.16 30400 -47.86 20240112 14520 9.16 20240909 30400 -47.86 20240112 14520 9.16 20240909 3.57 N 099190 500 138 억 6902212 N N 166 N 00 N