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
056190/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
20241203,160534,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20500,-850,5,-3.98,5173456100,249756,247.52,21150,21350,20200,27750,14950,21350,20714.05,12.86,0,-30204,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7361,18.42,0.64,12,0.70,1113.00,31958.00,31150,20240104,-34.19,17250,20241115,18.84,31150,-34.19,20240104,17250,18.84,20241115,31150,-34.19,20240104,17250,18.84,20241115,0.49,N,056190,500,179 억,,4617961,N,N,2166,N,00,N
20241203,150553,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20700,-650,5,-3.04,5033192750,242946,240.77,21150,21350,20200,27750,14950,21350,20717.33,12.86,0,-29534,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7433,18.60,0.65,12,0.68,1113.00,31958.00,31150,20240104,-33.55,17250,20241115,20.00,31150,-33.55,20240104,17250,20.00,20241115,31150,-33.55,20240104,17250,20.00,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,140541,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20700,-650,5,-3.04,4050034450,195869,194.12,21150,21350,20200,27750,14950,21350,20677.26,12.86,0,-24533,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7433,18.60,0.65,12,0.55,1113.00,31958.00,31150,20240104,-33.55,17250,20241115,20.00,31150,-33.55,20240104,17250,20.00,20241115,31150,-33.55,20240104,17250,20.00,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,130540,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20300,-1050,5,-4.92,2997208050,144545,143.25,21150,21350,20200,27750,14950,21350,20735.47,12.86,0,-26243,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7289,18.24,0.64,12,0.40,1113.00,31958.00,31150,20240104,-34.83,17250,20241115,17.68,31150,-34.83,20240104,17250,17.68,20241115,31150,-34.83,20240104,17250,17.68,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,120557,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20500,-850,5,-3.98,2284887000,109738,108.76,21150,21350,20250,27750,14950,21350,20821.29,12.86,0,-17556,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7361,18.42,0.64,12,0.31,1113.00,31958.00,31150,20240104,-34.19,17250,20241115,18.84,31150,-34.19,20240104,17250,18.84,20241115,31150,-34.19,20240104,17250,18.84,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,110539,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20700,-650,5,-3.04,1523021000,72625,71.98,21150,21350,20700,27750,14950,21350,20971.03,12.86,0,-8948,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7433,18.60,0.65,12,0.20,1113.00,31958.00,31150,20240104,-33.55,17250,20241115,20.00,31150,-33.55,20240104,17250,20.00,20241115,31150,-33.55,20240104,17250,20.00,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,100528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,-350,5,-1.64,624242200,29693,29.43,21150,21350,20900,27750,14950,21350,21023.21,12.86,0,2686,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7541,18.87,0.66,12,0.08,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241203,090527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21250,-100,5,-0.47,22455250,1061,1.05,21150,21250,21150,27750,14950,21350,21164.23,12.86,0,-94,21950,21650,21250,20950,20550,21450,20750,180,6400,500,16650,50,1,35908760,7631,19.09,0.66,12,0.00,1113.00,31958.00,31150,20240104,-31.78,17250,20241115,23.19,31150,-31.78,20240104,17250,23.19,20241115,31150,-31.78,20240104,17250,23.19,20241115,0.49,N,056190,500,179 억,,4617961,N,N,0,N,00,N
20241202,160514,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21350,50,2,0.23,2138791050,100839,55.08,21500,21550,20850,27650,14950,21300,21209.93,12.87,0,10488,21933,21616,21083,20766,20233,21775,20925,180,6350,500,16610,50,1,35908760,7667,19.18,0.67,12,0.28,1113.00,31958.00,31150,20240104,-31.46,17250,20241115,23.77,31150,-31.46,20240104,17250,23.77,20241115,31150,-31.46,20240104,17250,23.77,20241115,0.48,N,056190,500,179 억,,4621613,N,N,3,N,00,N
20241202,150549,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21350,50,2,0.23,2023970050,95457,52.14,21500,21550,20850,27650,14950,21300,21202.95,12.87,0,10219,21933,21616,21083,20766,20233,21775,20925,180,6350,500,16610,50,1,35908760,7667,19.18,0.67,12,0.27,1113.00,31958.00,31150,20240104,-31.46,17250,20241115,23.77,31150,-31.46,20240104,17250,23.77,20241115,31150,-31.46,20240104,17250,23.77,20241115,0.48,N,056190,500,179 억,,4621613,N,N,3,N,00,N
20241202,140534,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,100,2,0.47,1808300800,85346,46.61,21500,21550,20850,27650,14950,21300,21187.88,12.87,0,9253,21933,21616,21083,20766,20233,21775,20925,180,6350,500,16610,50,1,35908760,7684,19.23,0.67,12,0.24,1113.00,31958.00,31150,20240104,-31.30,17250,20241115,24.06,31150,-31.30,20240104,17250,24.06,20241115,31150,-31.30,20240104,17250,24.06,20241115,0.48,N,056190,500,179 억,,4621613,N,N,3,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 160534 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20500 -850 5 -3.98 5173456100 249756 247.52 21150 21350 20200 27750 14950 21350 20714.05 12.86 0 -30204 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7361 18.42 0.64 12 0.70 1113.00 31958.00 31150 20240104 -34.19 17250 20241115 18.84 31150 -34.19 20240104 17250 18.84 20241115 31150 -34.19 20240104 17250 18.84 20241115 0.49 N 056190 500 179 억 4617961 N N 2166 N 00 N
3 20241203 150553 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20700 -650 5 -3.04 5033192750 242946 240.77 21150 21350 20200 27750 14950 21350 20717.33 12.86 0 -29534 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7433 18.60 0.65 12 0.68 1113.00 31958.00 31150 20240104 -33.55 17250 20241115 20.00 31150 -33.55 20240104 17250 20.00 20241115 31150 -33.55 20240104 17250 20.00 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
4 20241203 140541 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20700 -650 5 -3.04 4050034450 195869 194.12 21150 21350 20200 27750 14950 21350 20677.26 12.86 0 -24533 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7433 18.60 0.65 12 0.55 1113.00 31958.00 31150 20240104 -33.55 17250 20241115 20.00 31150 -33.55 20240104 17250 20.00 20241115 31150 -33.55 20240104 17250 20.00 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
5 20241203 130540 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20300 -1050 5 -4.92 2997208050 144545 143.25 21150 21350 20200 27750 14950 21350 20735.47 12.86 0 -26243 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7289 18.24 0.64 12 0.40 1113.00 31958.00 31150 20240104 -34.83 17250 20241115 17.68 31150 -34.83 20240104 17250 17.68 20241115 31150 -34.83 20240104 17250 17.68 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
6 20241203 120557 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20500 -850 5 -3.98 2284887000 109738 108.76 21150 21350 20250 27750 14950 21350 20821.29 12.86 0 -17556 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7361 18.42 0.64 12 0.31 1113.00 31958.00 31150 20240104 -34.19 17250 20241115 18.84 31150 -34.19 20240104 17250 18.84 20241115 31150 -34.19 20240104 17250 18.84 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
7 20241203 110539 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20700 -650 5 -3.04 1523021000 72625 71.98 21150 21350 20700 27750 14950 21350 20971.03 12.86 0 -8948 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7433 18.60 0.65 12 0.20 1113.00 31958.00 31150 20240104 -33.55 17250 20241115 20.00 31150 -33.55 20240104 17250 20.00 20241115 31150 -33.55 20240104 17250 20.00 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
8 20241203 100528 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21000 -350 5 -1.64 624242200 29693 29.43 21150 21350 20900 27750 14950 21350 21023.21 12.86 0 2686 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7541 18.87 0.66 12 0.08 1113.00 31958.00 31150 20240104 -32.58 17250 20241115 21.74 31150 -32.58 20240104 17250 21.74 20241115 31150 -32.58 20240104 17250 21.74 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
9 20241203 090527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21250 -100 5 -0.47 22455250 1061 1.05 21150 21250 21150 27750 14950 21350 21164.23 12.86 0 -94 21950 21650 21250 20950 20550 21450 20750 180 6400 500 16650 50 1 35908760 7631 19.09 0.66 12 0.00 1113.00 31958.00 31150 20240104 -31.78 17250 20241115 23.19 31150 -31.78 20240104 17250 23.19 20241115 31150 -31.78 20240104 17250 23.19 20241115 0.49 N 056190 500 179 억 4617961 N N 0 N 00 N
10 20241202 160514 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21350 50 2 0.23 2138791050 100839 55.08 21500 21550 20850 27650 14950 21300 21209.93 12.87 0 10488 21933 21616 21083 20766 20233 21775 20925 180 6350 500 16610 50 1 35908760 7667 19.18 0.67 12 0.28 1113.00 31958.00 31150 20240104 -31.46 17250 20241115 23.77 31150 -31.46 20240104 17250 23.77 20241115 31150 -31.46 20240104 17250 23.77 20241115 0.48 N 056190 500 179 억 4621613 N N 3 N 00 N
11 20241202 150549 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21350 50 2 0.23 2023970050 95457 52.14 21500 21550 20850 27650 14950 21300 21202.95 12.87 0 10219 21933 21616 21083 20766 20233 21775 20925 180 6350 500 16610 50 1 35908760 7667 19.18 0.67 12 0.27 1113.00 31958.00 31150 20240104 -31.46 17250 20241115 23.77 31150 -31.46 20240104 17250 23.77 20241115 31150 -31.46 20240104 17250 23.77 20241115 0.48 N 056190 500 179 억 4621613 N N 3 N 00 N
12 20241202 140534 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21400 100 2 0.47 1808300800 85346 46.61 21500 21550 20850 27650 14950 21300 21187.88 12.87 0 9253 21933 21616 21083 20766 20233 21775 20925 180 6350 500 16610 50 1 35908760 7684 19.23 0.67 12 0.24 1113.00 31958.00 31150 20240104 -31.30 17250 20241115 24.06 31150 -31.30 20240104 17250 24.06 20241115 31150 -31.30 20240104 17250 24.06 20241115 0.48 N 056190 500 179 억 4621613 N N 3 N 00 N