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
336570/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
20241210,161125,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4115,255,2,6.61,1924133135,473928,59.10,3895,4130,3890,5010,2705,3860,4059.96,3.34,0,130784,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3676,9.33,3.65,12,0.53,441.00,1126.00,12000,20240422,-65.71,3860,20241209,6.61,12000,-65.71,20240422,3860,6.61,20241209,12000,-65.71,20240422,3860,6.61,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1062,N,00,N
20241210,151127,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4125,265,2,6.87,1872868120,461483,57.55,3895,4125,3890,5010,2705,3860,4058.38,3.34,0,128825,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3685,9.35,3.66,12,0.52,441.00,1126.00,12000,20240422,-65.62,3860,20241209,6.87,12000,-65.62,20240422,3860,6.87,20241209,12000,-65.62,20240422,3860,6.87,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,141127,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4110,250,2,6.48,1662259255,410323,51.17,3895,4120,3890,5010,2705,3860,4051.11,3.34,0,125484,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3672,9.32,3.65,12,0.46,441.00,1126.00,12000,20240422,-65.75,3860,20241209,6.48,12000,-65.75,20240422,3860,6.48,20241209,12000,-65.75,20240422,3860,6.48,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,131130,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4095,235,2,6.09,1469448945,363368,45.31,3895,4115,3890,5010,2705,3860,4043.98,3.34,0,105107,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3658,9.29,3.64,12,0.41,441.00,1126.00,12000,20240422,-65.88,3860,20241209,6.09,12000,-65.88,20240422,3860,6.09,20241209,12000,-65.88,20240422,3860,6.09,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,121127,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4090,230,2,5.96,1358349060,336214,41.92,3895,4115,3890,5010,2705,3860,4040.14,3.34,0,99785,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3654,9.27,3.63,12,0.38,441.00,1126.00,12000,20240422,-65.92,3860,20241209,5.96,12000,-65.92,20240422,3860,5.96,20241209,12000,-65.92,20240422,3860,5.96,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,111127,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4090,230,2,5.96,1148213380,284946,35.53,3895,4105,3890,5010,2705,3860,4029.60,3.34,0,80084,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3654,9.27,3.63,12,0.32,441.00,1126.00,12000,20240422,-65.92,3860,20241209,5.96,12000,-65.92,20240422,3860,5.96,20241209,12000,-65.92,20240422,3860,5.96,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,101128,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4055,195,2,5.05,981685915,244131,30.44,3895,4090,3890,5010,2705,3860,4021.16,3.34,0,76209,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3623,9.20,3.60,12,0.27,441.00,1126.00,12000,20240422,-66.21,3860,20241209,5.05,12000,-66.21,20240422,3860,5.05,20241209,12000,-66.21,20240422,3860,5.05,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241210,091135,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4000,140,2,3.63,325702950,82099,10.24,3895,4000,3890,5010,2705,3860,3967.23,3.34,0,40310,4126,3992,3926,3792,3726,3960,3760,89,1150,100,2700,5,1,89340619,3574,9.07,3.55,12,0.09,441.00,1126.00,12000,20240422,-66.67,3860,20241209,3.63,12000,-66.67,20240422,3860,3.63,20241209,12000,-66.67,20240422,3860,3.63,20241209,2.81,N,336570,100,89 억,,2986373,N,N,1142,N,00,N
20241209,161124,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,3860,-225,5,-5.51,3109028895,795677,126.92,4020,4060,3860,5310,2860,4085,3907.41,3.33,0,31257,4201,4142,4056,3997,3911,4172,4027,89,1225,100,2850,5,1,89340619,3449,8.75,3.43,12,0.89,441.00,1126.00,12000,20240422,-67.83,3860,20241209,0.00,12000,-67.83,20240422,3860,0.00,20241209,12000,-67.83,20240422,3860,0.00,20241209,3.00,N,336570,100,89 억,,2976833,N,N,1142,N,00,N
20241209,151125,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,3870,-215,5,-5.26,2756158390,704338,112.35,4020,4060,3865,5310,2860,4085,3913.11,3.33,0,10732,4201,4142,4056,3997,3911,4172,4027,89,1225,100,2850,5,1,89340619,3457,8.78,3.44,12,0.79,441.00,1126.00,12000,20240422,-67.75,3865,20241209,0.13,12000,-67.75,20240422,3865,0.13,20241209,12000,-67.75,20240422,3865,0.13,20241209,3.00,N,336570,100,89 억,,2976833,N,N,640,N,00,N
20241209,141125,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,3895,-190,5,-4.65,2297508200,586192,93.50,4020,4060,3865,5310,2860,4085,3919.37,3.33,0,-23995,4201,4142,4056,3997,3911,4172,4027,89,1225,100,2850,5,1,89340619,3480,8.83,3.46,12,0.66,441.00,1126.00,12000,20240422,-67.54,3865,20241209,0.78,12000,-67.54,20240422,3865,0.78,20241209,12000,-67.54,20240422,3865,0.78,20241209,3.00,N,336570,100,89 억,,2976833,N,N,640,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 161125 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4115 255 2 6.61 1924133135 473928 59.10 3895 4130 3890 5010 2705 3860 4059.96 3.34 0 130784 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3676 9.33 3.65 12 0.53 441.00 1126.00 12000 20240422 -65.71 3860 20241209 6.61 12000 -65.71 20240422 3860 6.61 20241209 12000 -65.71 20240422 3860 6.61 20241209 2.81 N 336570 100 89 억 2986373 N N 1062 N 00 N
3 20241210 151127 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4125 265 2 6.87 1872868120 461483 57.55 3895 4125 3890 5010 2705 3860 4058.38 3.34 0 128825 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3685 9.35 3.66 12 0.52 441.00 1126.00 12000 20240422 -65.62 3860 20241209 6.87 12000 -65.62 20240422 3860 6.87 20241209 12000 -65.62 20240422 3860 6.87 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
4 20241210 141127 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4110 250 2 6.48 1662259255 410323 51.17 3895 4120 3890 5010 2705 3860 4051.11 3.34 0 125484 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3672 9.32 3.65 12 0.46 441.00 1126.00 12000 20240422 -65.75 3860 20241209 6.48 12000 -65.75 20240422 3860 6.48 20241209 12000 -65.75 20240422 3860 6.48 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
5 20241210 131130 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4095 235 2 6.09 1469448945 363368 45.31 3895 4115 3890 5010 2705 3860 4043.98 3.34 0 105107 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3658 9.29 3.64 12 0.41 441.00 1126.00 12000 20240422 -65.88 3860 20241209 6.09 12000 -65.88 20240422 3860 6.09 20241209 12000 -65.88 20240422 3860 6.09 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
6 20241210 121127 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4090 230 2 5.96 1358349060 336214 41.92 3895 4115 3890 5010 2705 3860 4040.14 3.34 0 99785 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3654 9.27 3.63 12 0.38 441.00 1126.00 12000 20240422 -65.92 3860 20241209 5.96 12000 -65.92 20240422 3860 5.96 20241209 12000 -65.92 20240422 3860 5.96 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
7 20241210 111127 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4090 230 2 5.96 1148213380 284946 35.53 3895 4105 3890 5010 2705 3860 4029.60 3.34 0 80084 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3654 9.27 3.63 12 0.32 441.00 1126.00 12000 20240422 -65.92 3860 20241209 5.96 12000 -65.92 20240422 3860 5.96 20241209 12000 -65.92 20240422 3860 5.96 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
8 20241210 101128 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4055 195 2 5.05 981685915 244131 30.44 3895 4090 3890 5010 2705 3860 4021.16 3.34 0 76209 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3623 9.20 3.60 12 0.27 441.00 1126.00 12000 20240422 -66.21 3860 20241209 5.05 12000 -66.21 20240422 3860 5.05 20241209 12000 -66.21 20240422 3860 5.05 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
9 20241210 091135 55 40.00 KSQ150 의료정밀기기 N N N Y 40 N 4000 140 2 3.63 325702950 82099 10.24 3895 4000 3890 5010 2705 3860 3967.23 3.34 0 40310 4126 3992 3926 3792 3726 3960 3760 89 1150 100 2700 5 1 89340619 3574 9.07 3.55 12 0.09 441.00 1126.00 12000 20240422 -66.67 3860 20241209 3.63 12000 -66.67 20240422 3860 3.63 20241209 12000 -66.67 20240422 3860 3.63 20241209 2.81 N 336570 100 89 억 2986373 N N 1142 N 00 N
10 20241209 161124 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 3860 -225 5 -5.51 3109028895 795677 126.92 4020 4060 3860 5310 2860 4085 3907.41 3.33 0 31257 4201 4142 4056 3997 3911 4172 4027 89 1225 100 2850 5 1 89340619 3449 8.75 3.43 12 0.89 441.00 1126.00 12000 20240422 -67.83 3860 20241209 0.00 12000 -67.83 20240422 3860 0.00 20241209 12000 -67.83 20240422 3860 0.00 20241209 3.00 N 336570 100 89 억 2976833 N N 1142 N 00 N
11 20241209 151125 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 3870 -215 5 -5.26 2756158390 704338 112.35 4020 4060 3865 5310 2860 4085 3913.11 3.33 0 10732 4201 4142 4056 3997 3911 4172 4027 89 1225 100 2850 5 1 89340619 3457 8.78 3.44 12 0.79 441.00 1126.00 12000 20240422 -67.75 3865 20241209 0.13 12000 -67.75 20240422 3865 0.13 20241209 12000 -67.75 20240422 3865 0.13 20241209 3.00 N 336570 100 89 억 2976833 N N 640 N 00 N
12 20241209 141125 55 40.00 KSQ150 신저가 의료정밀기기 N N N Y 40 N 3895 -190 5 -4.65 2297508200 586192 93.50 4020 4060 3865 5310 2860 4085 3919.37 3.33 0 -23995 4201 4142 4056 3997 3911 4172 4027 89 1225 100 2850 5 1 89340619 3480 8.83 3.46 12 0.66 441.00 1126.00 12000 20240422 -67.54 3865 20241209 0.78 12000 -67.54 20240422 3865 0.78 20241209 12000 -67.54 20240422 3865 0.78 20241209 3.00 N 336570 100 89 억 2976833 N N 640 N 00 N