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
053610/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
20241203,160527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22300,-200,5,-0.89,1499668300,66678,173.74,22450,22750,22250,29250,15750,22500,22491.37,2.39,0,10533,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2453,11.90,0.77,12,0.61,1874.00,28949.00,56300,20240312,-60.39,21150,20240805,5.44,56300,-60.39,20240312,21150,5.44,20240805,56300,-60.39,20240312,21150,5.44,20240805,1.35,N,053610,500,55 억,,262767,N,N,305,N,00,N
20241203,150545,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22350,-150,5,-0.67,1316210100,58453,152.31,22450,22750,22300,29250,15750,22500,22517.41,2.39,0,11696,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2459,11.93,0.77,12,0.53,1874.00,28949.00,56300,20240312,-60.30,21150,20240805,5.67,56300,-60.30,20240312,21150,5.67,20240805,56300,-60.30,20240312,21150,5.67,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,140533,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22500,0,3,0.00,757803700,33594,87.53,22450,22750,22300,29250,15750,22500,22557.71,2.39,0,4592,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2475,12.01,0.78,12,0.31,1874.00,28949.00,56300,20240312,-60.04,21150,20240805,6.38,56300,-60.04,20240312,21150,6.38,20240805,56300,-60.04,20240312,21150,6.38,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,130530,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22450,-50,5,-0.22,672520200,29801,77.65,22450,22750,22300,29250,15750,22500,22567.03,2.39,0,3593,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2470,11.98,0.78,12,0.27,1874.00,28949.00,56300,20240312,-60.12,21150,20240805,6.15,56300,-60.12,20240312,21150,6.15,20240805,56300,-60.12,20240312,21150,6.15,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,120548,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22500,0,3,0.00,491379800,21733,56.63,22450,22750,22300,29250,15750,22500,22609.85,2.39,0,2699,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2475,12.01,0.78,12,0.20,1874.00,28949.00,56300,20240312,-60.04,21150,20240805,6.38,56300,-60.04,20240312,21150,6.38,20240805,56300,-60.04,20240312,21150,6.38,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,110530,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22650,150,2,0.67,385015250,17024,44.36,22450,22750,22300,29250,15750,22500,22616.03,2.39,0,3393,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2492,12.09,0.78,12,0.15,1874.00,28949.00,56300,20240312,-59.77,21150,20240805,7.09,56300,-59.77,20240312,21150,7.09,20240805,56300,-59.77,20240312,21150,7.09,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,100520,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22550,50,2,0.22,303042750,13409,34.94,22450,22750,22300,29250,15750,22500,22599.95,2.39,0,1625,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2481,12.03,0.78,12,0.12,1874.00,28949.00,56300,20240312,-59.95,21150,20240805,6.62,56300,-59.95,20240312,21150,6.62,20240805,56300,-59.95,20240312,21150,6.62,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241203,090519,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22600,100,2,0.44,28497350,1265,3.30,22450,22600,22300,29250,15750,22500,22527.55,2.39,0,618,23933,23216,22683,21966,21433,22950,21700,55,6750,500,16200,50,1,11000000,2486,12.06,0.78,12,0.01,1874.00,28949.00,56300,20240312,-59.86,21150,20240805,6.86,56300,-59.86,20240312,21150,6.86,20240805,56300,-59.86,20240312,21150,6.86,20240805,1.35,N,053610,500,55 억,,262767,N,N,0,N,00,N
20241202,160507,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22500,-300,5,-1.32,860878500,37993,68.89,23100,23400,22150,29600,16000,22800,22659.32,2.35,0,1432,24133,23466,22933,22266,21733,23200,22000,55,6800,500,16410,50,1,11000000,2475,12.01,0.78,12,0.35,1874.00,28949.00,56300,20240312,-60.04,21150,20240805,6.38,56300,-60.04,20240312,21150,6.38,20240805,56300,-60.04,20240312,21150,6.38,20240805,1.34,N,053610,500,55 억,,258989,N,N,0,N,00,N
20241202,150542,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,22500,-300,5,-1.32,551037950,24153,43.80,23100,23400,22500,29600,16000,22800,22814.47,2.35,0,931,24133,23466,22933,22266,21733,23200,22000,55,6800,500,16410,50,1,11000000,2475,12.01,0.78,12,0.22,1874.00,28949.00,56300,20240312,-60.04,21150,20240805,6.38,56300,-60.04,20240312,21150,6.38,20240805,56300,-60.04,20240312,21150,6.38,20240805,1.34,N,053610,500,55 억,,258989,N,N,0,N,00,N
20241202,140522,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,23200,400,2,1.75,244773900,10644,19.30,23100,23400,22500,29600,16000,22800,22996.42,2.35,0,1892,24133,23466,22933,22266,21733,23200,22000,55,6800,500,16410,50,1,11000000,2552,12.38,0.80,12,0.10,1874.00,28949.00,56300,20240312,-58.79,21150,20240805,9.69,56300,-58.79,20240312,21150,9.69,20240805,56300,-58.79,20240312,21150,9.69,20240805,1.34,N,053610,500,55 억,,258989,N,N,0,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 160527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22300 -200 5 -0.89 1499668300 66678 173.74 22450 22750 22250 29250 15750 22500 22491.37 2.39 0 10533 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2453 11.90 0.77 12 0.61 1874.00 28949.00 56300 20240312 -60.39 21150 20240805 5.44 56300 -60.39 20240312 21150 5.44 20240805 56300 -60.39 20240312 21150 5.44 20240805 1.35 N 053610 500 55 억 262767 N N 305 N 00 N
3 20241203 150545 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22350 -150 5 -0.67 1316210100 58453 152.31 22450 22750 22300 29250 15750 22500 22517.41 2.39 0 11696 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2459 11.93 0.77 12 0.53 1874.00 28949.00 56300 20240312 -60.30 21150 20240805 5.67 56300 -60.30 20240312 21150 5.67 20240805 56300 -60.30 20240312 21150 5.67 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
4 20241203 140533 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22500 0 3 0.00 757803700 33594 87.53 22450 22750 22300 29250 15750 22500 22557.71 2.39 0 4592 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2475 12.01 0.78 12 0.31 1874.00 28949.00 56300 20240312 -60.04 21150 20240805 6.38 56300 -60.04 20240312 21150 6.38 20240805 56300 -60.04 20240312 21150 6.38 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
5 20241203 130530 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22450 -50 5 -0.22 672520200 29801 77.65 22450 22750 22300 29250 15750 22500 22567.03 2.39 0 3593 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2470 11.98 0.78 12 0.27 1874.00 28949.00 56300 20240312 -60.12 21150 20240805 6.15 56300 -60.12 20240312 21150 6.15 20240805 56300 -60.12 20240312 21150 6.15 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
6 20241203 120548 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22500 0 3 0.00 491379800 21733 56.63 22450 22750 22300 29250 15750 22500 22609.85 2.39 0 2699 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2475 12.01 0.78 12 0.20 1874.00 28949.00 56300 20240312 -60.04 21150 20240805 6.38 56300 -60.04 20240312 21150 6.38 20240805 56300 -60.04 20240312 21150 6.38 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
7 20241203 110530 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22650 150 2 0.67 385015250 17024 44.36 22450 22750 22300 29250 15750 22500 22616.03 2.39 0 3393 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2492 12.09 0.78 12 0.15 1874.00 28949.00 56300 20240312 -59.77 21150 20240805 7.09 56300 -59.77 20240312 21150 7.09 20240805 56300 -59.77 20240312 21150 7.09 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
8 20241203 100520 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22550 50 2 0.22 303042750 13409 34.94 22450 22750 22300 29250 15750 22500 22599.95 2.39 0 1625 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2481 12.03 0.78 12 0.12 1874.00 28949.00 56300 20240312 -59.95 21150 20240805 6.62 56300 -59.95 20240312 21150 6.62 20240805 56300 -59.95 20240312 21150 6.62 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
9 20241203 090519 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22600 100 2 0.44 28497350 1265 3.30 22450 22600 22300 29250 15750 22500 22527.55 2.39 0 618 23933 23216 22683 21966 21433 22950 21700 55 6750 500 16200 50 1 11000000 2486 12.06 0.78 12 0.01 1874.00 28949.00 56300 20240312 -59.86 21150 20240805 6.86 56300 -59.86 20240312 21150 6.86 20240805 56300 -59.86 20240312 21150 6.86 20240805 1.35 N 053610 500 55 억 262767 N N 0 N 00 N
10 20241202 160507 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22500 -300 5 -1.32 860878500 37993 68.89 23100 23400 22150 29600 16000 22800 22659.32 2.35 0 1432 24133 23466 22933 22266 21733 23200 22000 55 6800 500 16410 50 1 11000000 2475 12.01 0.78 12 0.35 1874.00 28949.00 56300 20240312 -60.04 21150 20240805 6.38 56300 -60.04 20240312 21150 6.38 20240805 56300 -60.04 20240312 21150 6.38 20240805 1.34 N 053610 500 55 억 258989 N N 0 N 00 N
11 20241202 150542 55 60.00 KSQ150 기계.장비 N N N Y 60 N 22500 -300 5 -1.32 551037950 24153 43.80 23100 23400 22500 29600 16000 22800 22814.47 2.35 0 931 24133 23466 22933 22266 21733 23200 22000 55 6800 500 16410 50 1 11000000 2475 12.01 0.78 12 0.22 1874.00 28949.00 56300 20240312 -60.04 21150 20240805 6.38 56300 -60.04 20240312 21150 6.38 20240805 56300 -60.04 20240312 21150 6.38 20240805 1.34 N 053610 500 55 억 258989 N N 0 N 00 N
12 20241202 140522 55 60.00 KSQ150 기계.장비 N N N Y 60 N 23200 400 2 1.75 244773900 10644 19.30 23100 23400 22500 29600 16000 22800 22996.42 2.35 0 1892 24133 23466 22933 22266 21733 23200 22000 55 6800 500 16410 50 1 11000000 2552 12.38 0.80 12 0.10 1874.00 28949.00 56300 20240312 -58.79 21150 20240805 9.69 56300 -58.79 20240312 21150 9.69 20240805 56300 -58.79 20240312 21150 9.69 20240805 1.34 N 053610 500 55 억 258989 N N 0 N 00 N