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
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
20241210,160817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36200,1150,2,3.28,1625479950,44942,58.15,35600,36750,35600,45550,24550,35050,36168.47,7.47,0,13184,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,4004,3290.91,1.32,12,0.41,11.00,27365.00,87800,20240503,-58.77,35000,20241209,3.43,87800,-58.77,20240503,35000,3.43,20241209,87800,-58.77,20240503,35000,3.43,20241209,1.67,N,131290,500,55 억,,825996,N,N,125,N,00,N
20241210,150817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,35950,900,2,2.57,1529306550,42272,54.69,35600,36750,35600,45550,24550,35050,36177.93,7.47,0,12478,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,3977,3268.18,1.31,12,0.38,11.00,27365.00,87800,20240503,-59.05,35000,20241209,2.71,87800,-59.05,20240503,35000,2.71,20241209,87800,-59.05,20240503,35000,2.71,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,140817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36100,1050,2,3.00,1300962150,35939,46.50,35600,36750,35600,45550,24550,35050,36199.37,7.47,0,9849,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,3993,3281.82,1.32,12,0.32,11.00,27365.00,87800,20240503,-58.88,35000,20241209,3.14,87800,-58.88,20240503,35000,3.14,20241209,87800,-58.88,20240503,35000,3.14,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,130817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36250,1200,2,3.42,1146878100,31680,40.99,35600,36750,35600,45550,24550,35050,36202.18,7.47,0,7291,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,4010,3295.45,1.32,12,0.29,11.00,27365.00,87800,20240503,-58.71,35000,20241209,3.57,87800,-58.71,20240503,35000,3.57,20241209,87800,-58.71,20240503,35000,3.57,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,120817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36050,1000,2,2.85,950331850,26234,33.94,35600,36750,35600,45550,24550,35050,36225.47,7.47,0,3855,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,3988,3277.27,1.32,12,0.24,11.00,27365.00,87800,20240503,-58.94,35000,20241209,3.00,87800,-58.94,20240503,35000,3.00,20241209,87800,-58.94,20240503,35000,3.00,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,110816,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36200,1150,2,3.28,779675750,21515,27.84,35600,36750,35600,45550,24550,35050,36239.04,7.47,0,2313,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,4004,3290.91,1.32,12,0.19,11.00,27365.00,87800,20240503,-58.77,35000,20241209,3.43,87800,-58.77,20240503,35000,3.43,20241209,87800,-58.77,20240503,35000,3.43,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,100817,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36700,1650,2,4.71,564127550,15591,20.17,35600,36750,35600,45550,24550,35050,36183.33,7.47,0,2956,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,4060,3336.36,1.34,12,0.14,11.00,27365.00,87800,20240503,-58.20,35000,20241209,4.86,87800,-58.20,20240503,35000,4.86,20241209,87800,-58.20,20240503,35000,4.86,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241210,090822,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,36100,1050,2,3.00,172263800,4768,6.17,35600,36500,35600,45550,24550,35050,36130.51,7.47,0,-930,38150,36600,35800,34250,33450,36200,33850,55,10500,500,25230,50,1,11061429,3993,3281.82,1.32,12,0.04,11.00,27365.00,87800,20240503,-58.88,35000,20241209,3.14,87800,-58.88,20240503,35000,3.14,20241209,87800,-58.88,20240503,35000,3.14,20241209,1.67,N,131290,500,55 억,,825996,N,N,973,N,00,N
20241209,160814,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,35050,-2300,5,-6.16,2760894750,76895,92.54,36500,37350,35000,48550,26150,37350,35906.99,7.60,0,-967,40016,38682,37616,36282,35216,38150,35750,55,11200,500,26890,50,1,11061429,3877,3186.36,1.28,12,0.70,11.00,27365.00,87800,20240503,-60.08,35000,20241209,0.14,87800,-60.08,20240503,35000,0.14,20241209,87800,-60.08,20240503,35000,0.14,20241209,1.77,N,131290,500,55 억,,840230,N,N,973,N,00,N
20241209,150814,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,35300,-2050,5,-5.49,2560556000,71187,85.67,36500,37350,35250,48550,26150,37350,35969.43,7.60,0,-706,40016,38682,37616,36282,35216,38150,35750,55,11200,500,26890,50,1,11061429,3905,3209.09,1.29,12,0.64,11.00,27365.00,87800,20240503,-59.79,35050,20241204,0.71,87800,-59.79,20240503,35050,0.71,20241204,87800,-59.79,20240503,35050,0.71,20241204,1.77,N,131290,500,55 억,,840230,N,N,217,N,00,N
20241209,140816,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,35400,-1950,5,-5.22,2019800700,55934,67.31,36500,37350,35250,48550,26150,37350,36110.43,7.60,0,-2716,40016,38682,37616,36282,35216,38150,35750,55,11200,500,26890,50,1,11061429,3916,3218.18,1.29,12,0.51,11.00,27365.00,87800,20240503,-59.68,35050,20241204,1.00,87800,-59.68,20240503,35050,1.00,20241204,87800,-59.68,20240503,35050,1.00,20241204,1.77,N,131290,500,55 억,,840230,N,N,217,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 160817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36200 1150 2 3.28 1625479950 44942 58.15 35600 36750 35600 45550 24550 35050 36168.47 7.47 0 13184 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 4004 3290.91 1.32 12 0.41 11.00 27365.00 87800 20240503 -58.77 35000 20241209 3.43 87800 -58.77 20240503 35000 3.43 20241209 87800 -58.77 20240503 35000 3.43 20241209 1.67 N 131290 500 55 억 825996 N N 125 N 00 N
3 20241210 150817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 35950 900 2 2.57 1529306550 42272 54.69 35600 36750 35600 45550 24550 35050 36177.93 7.47 0 12478 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 3977 3268.18 1.31 12 0.38 11.00 27365.00 87800 20240503 -59.05 35000 20241209 2.71 87800 -59.05 20240503 35000 2.71 20241209 87800 -59.05 20240503 35000 2.71 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
4 20241210 140817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36100 1050 2 3.00 1300962150 35939 46.50 35600 36750 35600 45550 24550 35050 36199.37 7.47 0 9849 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 3993 3281.82 1.32 12 0.32 11.00 27365.00 87800 20240503 -58.88 35000 20241209 3.14 87800 -58.88 20240503 35000 3.14 20241209 87800 -58.88 20240503 35000 3.14 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
5 20241210 130817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36250 1200 2 3.42 1146878100 31680 40.99 35600 36750 35600 45550 24550 35050 36202.18 7.47 0 7291 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 4010 3295.45 1.32 12 0.29 11.00 27365.00 87800 20240503 -58.71 35000 20241209 3.57 87800 -58.71 20240503 35000 3.57 20241209 87800 -58.71 20240503 35000 3.57 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
6 20241210 120817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36050 1000 2 2.85 950331850 26234 33.94 35600 36750 35600 45550 24550 35050 36225.47 7.47 0 3855 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 3988 3277.27 1.32 12 0.24 11.00 27365.00 87800 20240503 -58.94 35000 20241209 3.00 87800 -58.94 20240503 35000 3.00 20241209 87800 -58.94 20240503 35000 3.00 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
7 20241210 110816 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36200 1150 2 3.28 779675750 21515 27.84 35600 36750 35600 45550 24550 35050 36239.04 7.47 0 2313 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 4004 3290.91 1.32 12 0.19 11.00 27365.00 87800 20240503 -58.77 35000 20241209 3.43 87800 -58.77 20240503 35000 3.43 20241209 87800 -58.77 20240503 35000 3.43 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
8 20241210 100817 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36700 1650 2 4.71 564127550 15591 20.17 35600 36750 35600 45550 24550 35050 36183.33 7.47 0 2956 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 4060 3336.36 1.34 12 0.14 11.00 27365.00 87800 20240503 -58.20 35000 20241209 4.86 87800 -58.20 20240503 35000 4.86 20241209 87800 -58.20 20240503 35000 4.86 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
9 20241210 090822 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 36100 1050 2 3.00 172263800 4768 6.17 35600 36500 35600 45550 24550 35050 36130.51 7.47 0 -930 38150 36600 35800 34250 33450 36200 33850 55 10500 500 25230 50 1 11061429 3993 3281.82 1.32 12 0.04 11.00 27365.00 87800 20240503 -58.88 35000 20241209 3.14 87800 -58.88 20240503 35000 3.14 20241209 87800 -58.88 20240503 35000 3.14 20241209 1.67 N 131290 500 55 억 825996 N N 973 N 00 N
10 20241209 160814 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 35050 -2300 5 -6.16 2760894750 76895 92.54 36500 37350 35000 48550 26150 37350 35906.99 7.60 0 -967 40016 38682 37616 36282 35216 38150 35750 55 11200 500 26890 50 1 11061429 3877 3186.36 1.28 12 0.70 11.00 27365.00 87800 20240503 -60.08 35000 20241209 0.14 87800 -60.08 20240503 35000 0.14 20241209 87800 -60.08 20240503 35000 0.14 20241209 1.77 N 131290 500 55 억 840230 N N 973 N 00 N
11 20241209 150814 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 35300 -2050 5 -5.49 2560556000 71187 85.67 36500 37350 35250 48550 26150 37350 35969.43 7.60 0 -706 40016 38682 37616 36282 35216 38150 35750 55 11200 500 26890 50 1 11061429 3905 3209.09 1.29 12 0.64 11.00 27365.00 87800 20240503 -59.79 35050 20241204 0.71 87800 -59.79 20240503 35050 0.71 20241204 87800 -59.79 20240503 35050 0.71 20241204 1.77 N 131290 500 55 억 840230 N N 217 N 00 N
12 20241209 140816 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 35400 -1950 5 -5.22 2019800700 55934 67.31 36500 37350 35250 48550 26150 37350 36110.43 7.60 0 -2716 40016 38682 37616 36282 35216 38150 35750 55 11200 500 26890 50 1 11061429 3916 3218.18 1.29 12 0.51 11.00 27365.00 87800 20240503 -59.68 35050 20241204 1.00 87800 -59.68 20240503 35050 1.00 20241204 87800 -59.68 20240503 35050 1.00 20241204 1.77 N 131290 500 55 억 840230 N N 217 N 00 N