ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036930/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
20241203,160434,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28000,2000,2,7.69,14522091450,528235,77.67,26000,28100,25950,33800,18200,26000,27491.99,14.41,0,195288,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13235,39.72,2.54,12,1.12,705.00,11017.00,41450,20240408,-32.45,22050,20240909,26.98,41450,-32.45,20240408,22050,26.98,20240909,41450,-32.45,20240408,22050,26.98,20240909,1.91,N,036930,500,241 억,,6810090,N,N,6948,N,00,N
20241203,150442,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27800,1800,2,6.92,13419330000,488743,71.86,26000,28100,25950,33800,18200,26000,27458.14,14.41,0,196196,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13141,39.43,2.52,12,1.03,705.00,11017.00,41450,20240408,-32.93,22050,20240909,26.08,41450,-32.93,20240408,22050,26.08,20240909,41450,-32.93,20240408,22050,26.08,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,140433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27900,1900,2,7.31,12251428100,446902,65.71,26000,28100,25950,33800,18200,26000,27415.52,14.41,0,182041,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13188,39.57,2.53,12,0.95,705.00,11017.00,41450,20240408,-32.69,22050,20240909,26.53,41450,-32.69,20240408,22050,26.53,20240909,41450,-32.69,20240408,22050,26.53,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,130432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27900,1900,2,7.31,11322428400,413626,60.81,26000,28100,25950,33800,18200,26000,27375.05,14.41,0,167747,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13188,39.57,2.53,12,0.88,705.00,11017.00,41450,20240408,-32.69,22050,20240909,26.53,41450,-32.69,20240408,22050,26.53,20240909,41450,-32.69,20240408,22050,26.53,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,120447,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27800,1800,2,6.92,10429818800,381668,56.12,26000,28100,25950,33800,18200,26000,27328.47,14.41,0,149426,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13141,39.43,2.52,12,0.81,705.00,11017.00,41450,20240408,-32.93,22050,20240909,26.08,41450,-32.93,20240408,22050,26.08,20240909,41450,-32.93,20240408,22050,26.08,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,110432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27950,1950,2,7.50,9075807850,333112,48.98,26000,28050,25950,33800,18200,26000,27247.16,14.41,0,134115,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13211,39.65,2.54,12,0.70,705.00,11017.00,41450,20240408,-32.57,22050,20240909,26.76,41450,-32.57,20240408,22050,26.76,20240909,41450,-32.57,20240408,22050,26.76,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,100423,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27600,1600,2,6.15,6440087450,238357,35.05,26000,27650,25950,33800,18200,26000,27020.55,14.41,0,118252,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,13046,39.15,2.51,12,0.50,705.00,11017.00,41450,20240408,-33.41,22050,20240909,25.17,41450,-33.41,20240408,22050,25.17,20240909,41450,-33.41,20240408,22050,25.17,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241203,090422,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26600,600,2,2.31,1429608250,54205,7.97,26000,26700,25950,33800,18200,26000,26377.16,14.41,0,22711,29100,27550,26700,25150,24300,27125,24725,241,7800,500,18720,50,1,47268321,12573,37.73,2.41,12,0.11,705.00,11017.00,41450,20240408,-35.83,22050,20240909,20.63,41450,-35.83,20240408,22050,20.63,20240909,41450,-35.83,20240408,22050,20.63,20240909,1.91,N,036930,500,241 억,,6810090,N,N,1165,N,00,N
20241202,160410,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26000,-1900,5,-6.81,17898250950,667930,162.72,28000,28250,25850,36250,19550,27900,26798.89,14.15,0,97478,29833,28866,28283,27316,26733,28575,27025,241,8350,500,20080,50,1,47268321,12290,36.88,2.36,12,1.41,705.00,11017.00,41450,20240408,-37.27,22050,20240909,17.91,41450,-37.27,20240408,22050,17.91,20240909,41450,-37.27,20240408,22050,17.91,20240909,1.98,N,036930,500,241 억,,6687953,N,N,1165,N,00,N
20241202,150435,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25950,-1950,5,-6.99,14986703150,555829,135.41,28000,28250,25850,36250,19550,27900,26962.54,14.15,0,51306,29833,28866,28283,27316,26733,28575,27025,241,8350,500,20080,50,1,47268321,12266,36.81,2.36,12,1.18,705.00,11017.00,41450,20240408,-37.39,22050,20240909,17.69,41450,-37.39,20240408,22050,17.69,20240909,41450,-37.39,20240408,22050,17.69,20240909,1.98,N,036930,500,241 억,,6687953,N,N,3917,N,00,N
20241202,140420,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27050,-850,5,-3.05,10803406000,398050,96.97,28000,28250,26650,36250,19550,27900,27140.54,14.15,0,25766,29833,28866,28283,27316,26733,28575,27025,241,8350,500,20080,50,1,47268321,12786,38.37,2.46,12,0.84,705.00,11017.00,41450,20240408,-34.74,22050,20240909,22.68,41450,-34.74,20240408,22050,22.68,20240909,41450,-34.74,20240408,22050,22.68,20240909,1.98,N,036930,500,241 억,,6687953,N,N,3917,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 20241203 160434 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28000 2000 2 7.69 14522091450 528235 77.67 26000 28100 25950 33800 18200 26000 27491.99 14.41 0 195288 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13235 39.72 2.54 12 1.12 705.00 11017.00 41450 20240408 -32.45 22050 20240909 26.98 41450 -32.45 20240408 22050 26.98 20240909 41450 -32.45 20240408 22050 26.98 20240909 1.91 N 036930 500 241 억 6810090 N N 6948 N 00 N
3 20241203 150442 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27800 1800 2 6.92 13419330000 488743 71.86 26000 28100 25950 33800 18200 26000 27458.14 14.41 0 196196 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13141 39.43 2.52 12 1.03 705.00 11017.00 41450 20240408 -32.93 22050 20240909 26.08 41450 -32.93 20240408 22050 26.08 20240909 41450 -32.93 20240408 22050 26.08 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
4 20241203 140433 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27900 1900 2 7.31 12251428100 446902 65.71 26000 28100 25950 33800 18200 26000 27415.52 14.41 0 182041 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13188 39.57 2.53 12 0.95 705.00 11017.00 41450 20240408 -32.69 22050 20240909 26.53 41450 -32.69 20240408 22050 26.53 20240909 41450 -32.69 20240408 22050 26.53 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
5 20241203 130432 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27900 1900 2 7.31 11322428400 413626 60.81 26000 28100 25950 33800 18200 26000 27375.05 14.41 0 167747 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13188 39.57 2.53 12 0.88 705.00 11017.00 41450 20240408 -32.69 22050 20240909 26.53 41450 -32.69 20240408 22050 26.53 20240909 41450 -32.69 20240408 22050 26.53 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
6 20241203 120447 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27800 1800 2 6.92 10429818800 381668 56.12 26000 28100 25950 33800 18200 26000 27328.47 14.41 0 149426 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13141 39.43 2.52 12 0.81 705.00 11017.00 41450 20240408 -32.93 22050 20240909 26.08 41450 -32.93 20240408 22050 26.08 20240909 41450 -32.93 20240408 22050 26.08 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
7 20241203 110432 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27950 1950 2 7.50 9075807850 333112 48.98 26000 28050 25950 33800 18200 26000 27247.16 14.41 0 134115 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13211 39.65 2.54 12 0.70 705.00 11017.00 41450 20240408 -32.57 22050 20240909 26.76 41450 -32.57 20240408 22050 26.76 20240909 41450 -32.57 20240408 22050 26.76 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
8 20241203 100423 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27600 1600 2 6.15 6440087450 238357 35.05 26000 27650 25950 33800 18200 26000 27020.55 14.41 0 118252 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 13046 39.15 2.51 12 0.50 705.00 11017.00 41450 20240408 -33.41 22050 20240909 25.17 41450 -33.41 20240408 22050 25.17 20240909 41450 -33.41 20240408 22050 25.17 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
9 20241203 090422 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26600 600 2 2.31 1429608250 54205 7.97 26000 26700 25950 33800 18200 26000 26377.16 14.41 0 22711 29100 27550 26700 25150 24300 27125 24725 241 7800 500 18720 50 1 47268321 12573 37.73 2.41 12 0.11 705.00 11017.00 41450 20240408 -35.83 22050 20240909 20.63 41450 -35.83 20240408 22050 20.63 20240909 41450 -35.83 20240408 22050 20.63 20240909 1.91 N 036930 500 241 억 6810090 N N 1165 N 00 N
10 20241202 160410 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26000 -1900 5 -6.81 17898250950 667930 162.72 28000 28250 25850 36250 19550 27900 26798.89 14.15 0 97478 29833 28866 28283 27316 26733 28575 27025 241 8350 500 20080 50 1 47268321 12290 36.88 2.36 12 1.41 705.00 11017.00 41450 20240408 -37.27 22050 20240909 17.91 41450 -37.27 20240408 22050 17.91 20240909 41450 -37.27 20240408 22050 17.91 20240909 1.98 N 036930 500 241 억 6687953 N N 1165 N 00 N
11 20241202 150435 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25950 -1950 5 -6.99 14986703150 555829 135.41 28000 28250 25850 36250 19550 27900 26962.54 14.15 0 51306 29833 28866 28283 27316 26733 28575 27025 241 8350 500 20080 50 1 47268321 12266 36.81 2.36 12 1.18 705.00 11017.00 41450 20240408 -37.39 22050 20240909 17.69 41450 -37.39 20240408 22050 17.69 20240909 41450 -37.39 20240408 22050 17.69 20240909 1.98 N 036930 500 241 억 6687953 N N 3917 N 00 N
12 20241202 140420 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27050 -850 5 -3.05 10803406000 398050 96.97 28000 28250 26650 36250 19550 27900 27140.54 14.15 0 25766 29833 28866 28283 27316 26733 28575 27025 241 8350 500 20080 50 1 47268321 12786 38.37 2.46 12 0.84 705.00 11017.00 41450 20240408 -34.74 22050 20240909 22.68 41450 -34.74 20240408 22050 22.68 20240909 41450 -34.74 20240408 22050 22.68 20240909 1.98 N 036930 500 241 억 6687953 N N 3917 N 00 N