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
140860/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
20241210,160828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,198600,-3400,5,-1.68,4119543600,20459,99.77,209500,209500,198300,262500,141500,202000,201357.41,32.52,0,-7840,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,100,1,6985577,13873,56.26,9.49,12,0.29,3530.00,20921.00,224000,20241107,-11.34,139100,20240423,42.77,224000,-11.34,20241107,139100,42.77,20240423,224000,-11.34,20241107,139100,42.77,20240423,0.39,N,140860,500,34 억,,2271696,N,N,198,N,00,N
20241210,150828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,198800,-3200,5,-1.58,3785452700,18778,91.57,209500,209500,198300,262500,141500,202000,201589.77,32.52,0,-7087,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,100,1,6985577,13887,56.32,9.50,12,0.27,3530.00,20921.00,224000,20241107,-11.25,139100,20240423,42.92,224000,-11.25,20241107,139100,42.92,20240423,224000,-11.25,20241107,139100,42.92,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,140828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,199900,-2100,5,-1.04,2920882700,14446,70.45,209500,209500,198300,262500,141500,202000,202193.18,32.52,0,-5678,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,100,1,6985577,13964,56.63,9.55,12,0.21,3530.00,20921.00,224000,20241107,-10.76,139100,20240423,43.71,224000,-10.76,20241107,139100,43.71,20240423,224000,-10.76,20241107,139100,43.71,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,130828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,199300,-2700,5,-1.34,2420167700,11937,58.21,209500,209500,198300,262500,141500,202000,202745.05,32.52,0,-5340,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,100,1,6985577,13922,56.46,9.53,12,0.17,3530.00,20921.00,224000,20241107,-11.03,139100,20240423,43.28,224000,-11.03,20241107,139100,43.28,20240423,224000,-11.03,20241107,139100,43.28,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,120828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,199100,-2900,5,-1.44,2094370200,10302,50.24,209500,209500,199100,262500,141500,202000,203297.44,32.52,0,-4542,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,100,1,6985577,13908,56.40,9.52,12,0.15,3530.00,20921.00,224000,20241107,-11.12,139100,20240423,43.13,224000,-11.12,20241107,139100,43.13,20240423,224000,-11.12,20241107,139100,43.13,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,110827,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,200500,-1500,5,-0.74,1621599000,7937,38.71,209500,209500,200000,262500,141500,202000,204308.81,32.52,0,-3057,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,500,1,6985577,14006,56.80,9.58,12,0.11,3530.00,20921.00,224000,20241107,-10.49,139100,20240423,44.14,224000,-10.49,20241107,139100,44.14,20240423,224000,-10.49,20241107,139100,44.14,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,100828,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,204500,2500,2,1.24,897423000,4362,21.27,209500,209500,202500,262500,141500,202000,205736.59,32.52,0,-1272,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,500,1,6985577,14286,57.93,9.77,12,0.06,3530.00,20921.00,224000,20241107,-8.71,139100,20240423,47.02,224000,-8.71,20241107,139100,47.02,20240423,224000,-8.71,20241107,139100,47.02,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241210,090833,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,205500,3500,2,1.73,222290000,1078,5.26,209500,209500,202500,262500,141500,202000,206205.94,32.52,0,-64,206600,204300,201200,198900,195800,202750,197350,35,60500,500,149480,500,1,6985577,14355,58.22,9.82,12,0.02,3530.00,20921.00,224000,20241107,-8.26,139100,20240423,47.74,224000,-8.26,20241107,139100,47.74,20240423,224000,-8.26,20241107,139100,47.74,20240423,0.39,N,140860,500,34 억,,2271696,N,N,829,N,00,N
20241209,160825,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,202000,-1500,5,-0.74,4127384700,20492,81.01,203000,203500,198100,264500,142500,203500,201414.33,32.58,0,3004,216833,210166,202833,196166,188833,206500,192500,35,61000,500,150590,500,1,6985577,14111,57.22,9.66,12,0.29,3530.00,20921.00,224000,20241107,-9.82,139100,20240423,45.22,224000,-9.82,20241107,139100,45.22,20240423,224000,-9.82,20241107,139100,45.22,20240423,0.44,N,140860,500,34 억,,2276058,N,N,829,N,00,N
20241209,150825,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,202000,-1500,5,-0.74,3956665700,19646,77.66,203000,203500,198100,264500,142500,203500,201398.03,32.58,0,2816,216833,210166,202833,196166,188833,206500,192500,35,61000,500,150590,500,1,6985577,14111,57.22,9.66,12,0.28,3530.00,20921.00,224000,20241107,-9.82,139100,20240423,45.22,224000,-9.82,20241107,139100,45.22,20240423,224000,-9.82,20241107,139100,45.22,20240423,0.44,N,140860,500,34 억,,2276058,N,N,713,N,00,N
20241209,140827,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,201000,-2500,5,-1.23,3223654200,16013,63.30,203000,203500,198100,264500,142500,203500,201314.82,32.58,0,1646,216833,210166,202833,196166,188833,206500,192500,35,61000,500,150590,500,1,6985577,14041,56.94,9.61,12,0.23,3530.00,20921.00,224000,20241107,-10.27,139100,20240423,44.50,224000,-10.27,20241107,139100,44.50,20240423,224000,-10.27,20241107,139100,44.50,20240423,0.44,N,140860,500,34 억,,2276058,N,N,713,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 160828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 198600 -3400 5 -1.68 4119543600 20459 99.77 209500 209500 198300 262500 141500 202000 201357.41 32.52 0 -7840 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 100 1 6985577 13873 56.26 9.49 12 0.29 3530.00 20921.00 224000 20241107 -11.34 139100 20240423 42.77 224000 -11.34 20241107 139100 42.77 20240423 224000 -11.34 20241107 139100 42.77 20240423 0.39 N 140860 500 34 억 2271696 N N 198 N 00 N
3 20241210 150828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 198800 -3200 5 -1.58 3785452700 18778 91.57 209500 209500 198300 262500 141500 202000 201589.77 32.52 0 -7087 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 100 1 6985577 13887 56.32 9.50 12 0.27 3530.00 20921.00 224000 20241107 -11.25 139100 20240423 42.92 224000 -11.25 20241107 139100 42.92 20240423 224000 -11.25 20241107 139100 42.92 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
4 20241210 140828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 199900 -2100 5 -1.04 2920882700 14446 70.45 209500 209500 198300 262500 141500 202000 202193.18 32.52 0 -5678 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 100 1 6985577 13964 56.63 9.55 12 0.21 3530.00 20921.00 224000 20241107 -10.76 139100 20240423 43.71 224000 -10.76 20241107 139100 43.71 20240423 224000 -10.76 20241107 139100 43.71 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
5 20241210 130828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 199300 -2700 5 -1.34 2420167700 11937 58.21 209500 209500 198300 262500 141500 202000 202745.05 32.52 0 -5340 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 100 1 6985577 13922 56.46 9.53 12 0.17 3530.00 20921.00 224000 20241107 -11.03 139100 20240423 43.28 224000 -11.03 20241107 139100 43.28 20240423 224000 -11.03 20241107 139100 43.28 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
6 20241210 120828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 199100 -2900 5 -1.44 2094370200 10302 50.24 209500 209500 199100 262500 141500 202000 203297.44 32.52 0 -4542 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 100 1 6985577 13908 56.40 9.52 12 0.15 3530.00 20921.00 224000 20241107 -11.12 139100 20240423 43.13 224000 -11.12 20241107 139100 43.13 20240423 224000 -11.12 20241107 139100 43.13 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
7 20241210 110827 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 200500 -1500 5 -0.74 1621599000 7937 38.71 209500 209500 200000 262500 141500 202000 204308.81 32.52 0 -3057 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 500 1 6985577 14006 56.80 9.58 12 0.11 3530.00 20921.00 224000 20241107 -10.49 139100 20240423 44.14 224000 -10.49 20241107 139100 44.14 20240423 224000 -10.49 20241107 139100 44.14 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
8 20241210 100828 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 204500 2500 2 1.24 897423000 4362 21.27 209500 209500 202500 262500 141500 202000 205736.59 32.52 0 -1272 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 500 1 6985577 14286 57.93 9.77 12 0.06 3530.00 20921.00 224000 20241107 -8.71 139100 20240423 47.02 224000 -8.71 20241107 139100 47.02 20240423 224000 -8.71 20241107 139100 47.02 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
9 20241210 090833 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 205500 3500 2 1.73 222290000 1078 5.26 209500 209500 202500 262500 141500 202000 206205.94 32.52 0 -64 206600 204300 201200 198900 195800 202750 197350 35 60500 500 149480 500 1 6985577 14355 58.22 9.82 12 0.02 3530.00 20921.00 224000 20241107 -8.26 139100 20240423 47.74 224000 -8.26 20241107 139100 47.74 20240423 224000 -8.26 20241107 139100 47.74 20240423 0.39 N 140860 500 34 억 2271696 N N 829 N 00 N
10 20241209 160825 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 202000 -1500 5 -0.74 4127384700 20492 81.01 203000 203500 198100 264500 142500 203500 201414.33 32.58 0 3004 216833 210166 202833 196166 188833 206500 192500 35 61000 500 150590 500 1 6985577 14111 57.22 9.66 12 0.29 3530.00 20921.00 224000 20241107 -9.82 139100 20240423 45.22 224000 -9.82 20241107 139100 45.22 20240423 224000 -9.82 20241107 139100 45.22 20240423 0.44 N 140860 500 34 억 2276058 N N 829 N 00 N
11 20241209 150825 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 202000 -1500 5 -0.74 3956665700 19646 77.66 203000 203500 198100 264500 142500 203500 201398.03 32.58 0 2816 216833 210166 202833 196166 188833 206500 192500 35 61000 500 150590 500 1 6985577 14111 57.22 9.66 12 0.28 3530.00 20921.00 224000 20241107 -9.82 139100 20240423 45.22 224000 -9.82 20241107 139100 45.22 20240423 224000 -9.82 20241107 139100 45.22 20240423 0.44 N 140860 500 34 억 2276058 N N 713 N 00 N
12 20241209 140827 55 60.00 KSQ150 의료정밀기기 N N N Y 60 N 201000 -2500 5 -1.23 3223654200 16013 63.30 203000 203500 198100 264500 142500 203500 201314.82 32.58 0 1646 216833 210166 202833 196166 188833 206500 192500 35 61000 500 150590 500 1 6985577 14041 56.94 9.61 12 0.23 3530.00 20921.00 224000 20241107 -10.27 139100 20240423 44.50 224000 -10.27 20241107 139100 44.50 20240423 224000 -10.27 20241107 139100 44.50 20240423 0.44 N 140860 500 34 억 2276058 N N 713 N 00 N