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
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
20241210,160924,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,43350,3300,2,8.24,13925118400,326446,73.20,40600,43850,40600,52000,28050,40050,42656.57,73.65,0,55337,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,28397,37.83,9.25,12,0.50,1146.00,4685.00,62900,20241021,-31.08,27850,20240206,55.66,62900,-31.08,20241021,27850,55.66,20240206,62900,-31.08,20241021,27850,55.66,20240206,0.44,N,214150,100,66 억,,48242572,N,N,460,N,00,N
20241210,150926,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,43150,3100,2,7.74,13048980700,306197,68.66,40600,43850,40600,52000,28050,40050,42616.30,73.65,0,54896,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,28266,37.65,9.21,12,0.47,1146.00,4685.00,62900,20241021,-31.40,27850,20240206,54.94,62900,-31.40,20241021,27850,54.94,20240206,62900,-31.40,20241021,27850,54.94,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,140926,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,43250,3200,2,7.99,11251529600,264696,59.36,40600,43850,40600,52000,28050,40050,42507.37,73.65,0,46168,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,28331,37.74,9.23,12,0.40,1146.00,4685.00,62900,20241021,-31.24,27850,20240206,55.30,62900,-31.24,20241021,27850,55.30,20240206,62900,-31.24,20241021,27850,55.30,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,130926,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,43250,3200,2,7.99,9553503250,225262,50.51,40600,43850,40600,52000,28050,40050,42410.64,73.65,0,35478,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,28331,37.74,9.23,12,0.34,1146.00,4685.00,62900,20241021,-31.24,27850,20240206,55.30,62900,-31.24,20241021,27850,55.30,20240206,62900,-31.24,20241021,27850,55.30,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,120925,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,42550,2500,2,6.24,6767588750,160796,36.06,40600,42850,40600,52000,28050,40050,42088.05,73.65,0,23334,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,27873,37.13,9.08,12,0.25,1146.00,4685.00,62900,20241021,-32.35,27850,20240206,52.78,62900,-32.35,20241021,27850,52.78,20240206,62900,-32.35,20241021,27850,52.78,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,110925,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,42600,2550,2,6.37,5935557500,141278,31.68,40600,42850,40600,52000,28050,40050,42013.33,73.65,0,21841,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,27905,37.17,9.09,12,0.22,1146.00,4685.00,62900,20241021,-32.27,27850,20240206,52.96,62900,-32.27,20241021,27850,52.96,20240206,62900,-32.27,20241021,27850,52.96,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,100926,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,42700,2650,2,6.62,4607981800,110096,24.69,40600,42800,40600,52000,28050,40050,41854.23,73.65,0,18556,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,27971,37.26,9.11,12,0.17,1146.00,4685.00,62900,20241021,-32.11,27850,20240206,53.32,62900,-32.11,20241021,27850,53.32,20240206,62900,-32.11,20241021,27850,53.32,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241210,090932,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,41850,1800,2,4.49,1440998950,34870,7.82,40600,42000,40600,52000,28050,40050,41324.93,73.65,0,10543,44550,42300,41150,38900,37750,41725,38325,66,11950,100,29630,50,1,65505659,27414,36.52,8.93,12,0.05,1146.00,4685.00,62900,20241021,-33.47,27850,20240206,50.27,62900,-33.47,20241021,27850,50.27,20240206,62900,-33.47,20241021,27850,50.27,20240206,0.44,N,214150,100,66 억,,48242572,N,N,321,N,00,N
20241209,160922,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,40050,-3350,5,-7.72,18209017200,443012,108.36,42100,43400,40000,56400,30400,43400,41102.98,73.67,0,77440,46233,44816,43433,42016,40633,44125,41325,66,13000,100,32110,50,1,65505659,26235,34.95,8.55,12,0.68,1146.00,4685.00,62900,20241021,-36.33,27850,20240206,43.81,62900,-36.33,20241021,27850,43.81,20240206,62900,-36.33,20241021,27850,43.81,20240206,0.43,N,214150,100,66 억,,48260690,N,N,321,N,00,N
20241209,150923,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,40300,-3100,5,-7.14,16644036800,404090,98.84,42100,43400,40050,56400,30400,43400,41187.47,73.67,0,60224,46233,44816,43433,42016,40633,44125,41325,66,13000,100,32110,50,1,65505659,26399,35.17,8.60,12,0.62,1146.00,4685.00,62900,20241021,-35.93,27850,20240206,44.70,62900,-35.93,20241021,27850,44.70,20240206,62900,-35.93,20241021,27850,44.70,20240206,0.43,N,214150,100,66 억,,48260690,N,N,322,N,00,N
20241209,140924,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,40700,-2700,5,-6.22,13919501000,336800,82.38,42100,43400,40300,56400,30400,43400,41327.04,73.67,0,35056,46233,44816,43433,42016,40633,44125,41325,66,13000,100,32110,50,1,65505659,26661,35.51,8.69,12,0.51,1146.00,4685.00,62900,20241021,-35.29,27850,20240206,46.14,62900,-35.29,20241021,27850,46.14,20240206,62900,-35.29,20241021,27850,46.14,20240206,0.43,N,214150,100,66 억,,48260690,N,N,322,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 160924 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 43350 3300 2 8.24 13925118400 326446 73.20 40600 43850 40600 52000 28050 40050 42656.57 73.65 0 55337 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 28397 37.83 9.25 12 0.50 1146.00 4685.00 62900 20241021 -31.08 27850 20240206 55.66 62900 -31.08 20241021 27850 55.66 20240206 62900 -31.08 20241021 27850 55.66 20240206 0.44 N 214150 100 66 억 48242572 N N 460 N 00 N
3 20241210 150926 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 43150 3100 2 7.74 13048980700 306197 68.66 40600 43850 40600 52000 28050 40050 42616.30 73.65 0 54896 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 28266 37.65 9.21 12 0.47 1146.00 4685.00 62900 20241021 -31.40 27850 20240206 54.94 62900 -31.40 20241021 27850 54.94 20240206 62900 -31.40 20241021 27850 54.94 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
4 20241210 140926 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 43250 3200 2 7.99 11251529600 264696 59.36 40600 43850 40600 52000 28050 40050 42507.37 73.65 0 46168 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 28331 37.74 9.23 12 0.40 1146.00 4685.00 62900 20241021 -31.24 27850 20240206 55.30 62900 -31.24 20241021 27850 55.30 20240206 62900 -31.24 20241021 27850 55.30 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
5 20241210 130926 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 43250 3200 2 7.99 9553503250 225262 50.51 40600 43850 40600 52000 28050 40050 42410.64 73.65 0 35478 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 28331 37.74 9.23 12 0.34 1146.00 4685.00 62900 20241021 -31.24 27850 20240206 55.30 62900 -31.24 20241021 27850 55.30 20240206 62900 -31.24 20241021 27850 55.30 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
6 20241210 120925 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 42550 2500 2 6.24 6767588750 160796 36.06 40600 42850 40600 52000 28050 40050 42088.05 73.65 0 23334 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 27873 37.13 9.08 12 0.25 1146.00 4685.00 62900 20241021 -32.35 27850 20240206 52.78 62900 -32.35 20241021 27850 52.78 20240206 62900 -32.35 20241021 27850 52.78 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
7 20241210 110925 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 42600 2550 2 6.37 5935557500 141278 31.68 40600 42850 40600 52000 28050 40050 42013.33 73.65 0 21841 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 27905 37.17 9.09 12 0.22 1146.00 4685.00 62900 20241021 -32.27 27850 20240206 52.96 62900 -32.27 20241021 27850 52.96 20240206 62900 -32.27 20241021 27850 52.96 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
8 20241210 100926 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 42700 2650 2 6.62 4607981800 110096 24.69 40600 42800 40600 52000 28050 40050 41854.23 73.65 0 18556 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 27971 37.26 9.11 12 0.17 1146.00 4685.00 62900 20241021 -32.11 27850 20240206 53.32 62900 -32.11 20241021 27850 53.32 20240206 62900 -32.11 20241021 27850 53.32 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
9 20241210 090932 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 41850 1800 2 4.49 1440998950 34870 7.82 40600 42000 40600 52000 28050 40050 41324.93 73.65 0 10543 44550 42300 41150 38900 37750 41725 38325 66 11950 100 29630 50 1 65505659 27414 36.52 8.93 12 0.05 1146.00 4685.00 62900 20241021 -33.47 27850 20240206 50.27 62900 -33.47 20241021 27850 50.27 20240206 62900 -33.47 20241021 27850 50.27 20240206 0.44 N 214150 100 66 억 48242572 N N 321 N 00 N
10 20241209 160922 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 40050 -3350 5 -7.72 18209017200 443012 108.36 42100 43400 40000 56400 30400 43400 41102.98 73.67 0 77440 46233 44816 43433 42016 40633 44125 41325 66 13000 100 32110 50 1 65505659 26235 34.95 8.55 12 0.68 1146.00 4685.00 62900 20241021 -36.33 27850 20240206 43.81 62900 -36.33 20241021 27850 43.81 20240206 62900 -36.33 20241021 27850 43.81 20240206 0.43 N 214150 100 66 억 48260690 N N 321 N 00 N
11 20241209 150923 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 40300 -3100 5 -7.14 16644036800 404090 98.84 42100 43400 40050 56400 30400 43400 41187.47 73.67 0 60224 46233 44816 43433 42016 40633 44125 41325 66 13000 100 32110 50 1 65505659 26399 35.17 8.60 12 0.62 1146.00 4685.00 62900 20241021 -35.93 27850 20240206 44.70 62900 -35.93 20241021 27850 44.70 20240206 62900 -35.93 20241021 27850 44.70 20240206 0.43 N 214150 100 66 억 48260690 N N 322 N 00 N
12 20241209 140924 55 30.00 KSQ150 의료정밀기기 N N N Y 40 Y 40700 -2700 5 -6.22 13919501000 336800 82.38 42100 43400 40300 56400 30400 43400 41327.04 73.67 0 35056 46233 44816 43433 42016 40633 44125 41325 66 13000 100 32110 50 1 65505659 26661 35.51 8.69 12 0.51 1146.00 4685.00 62900 20241021 -35.29 27850 20240206 46.14 62900 -35.29 20241021 27850 46.14 20240206 62900 -35.29 20241021 27850 46.14 20240206 0.43 N 214150 100 66 억 48260690 N N 322 N 00 N