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
277810/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
20241203,161032,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,143400,200,2,0.14,17911807000,123875,71.41,143000,147500,142500,186100,100300,143200,144600.56,4.77,0,9272,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,27819,-3117.39,21.29,12,0.64,-46.00,6735.00,209500,20240322,-31.55,109100,20240805,31.44,209500,-31.55,20240322,109100,31.44,20240805,209500,-31.55,20240322,109100,31.44,20240805,1.43,N,277810,500,96 억,,925161,N,N,670,N,00,N
20241203,151112,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,143500,300,2,0.21,16377876500,113174,65.24,143000,147500,142500,186100,100300,143200,144717.29,4.77,0,8442,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,27839,-3119.57,21.31,12,0.58,-46.00,6735.00,209500,20240322,-31.50,109100,20240805,31.53,209500,-31.50,20240322,109100,31.53,20240805,209500,-31.50,20240322,109100,31.53,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,141050,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,145800,2600,2,1.82,14286239300,98707,56.90,143000,147500,142500,186100,100300,143200,144737.48,4.77,0,8095,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,28285,-3169.57,21.65,12,0.51,-46.00,6735.00,209500,20240322,-30.41,109100,20240805,33.64,209500,-30.41,20240322,109100,33.64,20240805,209500,-30.41,20240322,109100,33.64,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,131050,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,144600,1400,2,0.98,12845203700,88740,51.16,143000,147500,142500,186100,100300,143200,144755.14,4.77,0,6032,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,28052,-3143.48,21.47,12,0.46,-46.00,6735.00,209500,20240322,-30.98,109100,20240805,32.54,209500,-30.98,20240322,109100,32.54,20240805,209500,-30.98,20240322,109100,32.54,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,121102,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,144300,1100,2,0.77,12269317200,84752,48.86,143000,147500,142500,186100,100300,143200,144771.66,4.77,0,6581,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,27994,-3136.96,21.43,12,0.44,-46.00,6735.00,209500,20240322,-31.12,109100,20240805,32.26,209500,-31.12,20240322,109100,32.26,20240805,209500,-31.12,20240322,109100,32.26,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,111042,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,144000,800,2,0.56,11040496400,76221,43.94,143000,147500,142500,186100,100300,143200,144853.61,4.77,0,6488,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,27936,-3130.43,21.38,12,0.39,-46.00,6735.00,209500,20240322,-31.26,109100,20240805,31.99,209500,-31.26,20240322,109100,31.99,20240805,209500,-31.26,20240322,109100,31.99,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,101029,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,143500,300,2,0.21,9331432400,64331,37.09,143000,147500,142500,186100,100300,143200,145060.26,4.77,0,7327,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,27839,-3119.57,21.31,12,0.33,-46.00,6735.00,209500,20240322,-31.50,109100,20240805,31.53,209500,-31.50,20240322,109100,31.53,20240805,209500,-31.50,20240322,109100,31.53,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241203,091020,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,145500,2300,2,1.61,3212858200,22259,12.83,143000,146300,142500,186100,100300,143200,144351.95,4.77,0,5995,154933,149066,146133,140266,137333,147600,138800,97,42900,500,103100,100,1,19399858,28227,-3163.04,21.60,12,0.11,-46.00,6735.00,209500,20240322,-30.55,109100,20240805,33.36,209500,-30.55,20240322,109100,33.36,20240805,209500,-30.55,20240322,109100,33.36,20240805,1.43,N,277810,500,96 억,,925161,N,N,448,N,00,N
20241202,161003,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,143200,-8500,5,-5.60,24901793000,169812,83.00,151500,152000,143200,197200,106200,151700,146650.77,5.02,0,-29843,156033,153866,150833,148666,145633,154950,149750,97,45500,500,109220,100,1,19399858,27781,-3113.04,21.26,12,0.88,-46.00,6735.00,209500,20240322,-31.65,109100,20240805,31.26,209500,-31.65,20240322,109100,31.26,20240805,209500,-31.65,20240322,109100,31.26,20240805,1.40,N,277810,500,96 억,,973052,N,N,448,N,00,N
20241202,151133,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,145200,-6500,5,-4.28,22074543900,150167,73.40,151500,152000,144300,197200,106200,151700,146999.84,5.02,0,-30803,156033,153866,150833,148666,145633,154950,149750,97,45500,500,109220,100,1,19399858,28169,-3156.52,21.56,12,0.77,-46.00,6735.00,209500,20240322,-30.69,109100,20240805,33.09,209500,-30.69,20240322,109100,33.09,20240805,209500,-30.69,20240322,109100,33.09,20240805,1.40,N,277810,500,96 억,,973052,N,N,59,N,00,N
20241202,141043,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,145700,-6000,5,-3.96,19980811400,135784,66.37,151500,152000,144300,197200,106200,151700,147151.31,5.02,0,-29028,156033,153866,150833,148666,145633,154950,149750,97,45500,500,109220,100,1,19399858,28266,-3167.39,21.63,12,0.70,-46.00,6735.00,209500,20240322,-30.45,109100,20240805,33.55,209500,-30.45,20240322,109100,33.55,20240805,209500,-30.45,20240322,109100,33.55,20240805,1.40,N,277810,500,96 억,,973052,N,N,59,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 161032 57 100.00 KSQ150 기계.장비 N N N N N 143400 200 2 0.14 17911807000 123875 71.41 143000 147500 142500 186100 100300 143200 144600.56 4.77 0 9272 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 27819 -3117.39 21.29 12 0.64 -46.00 6735.00 209500 20240322 -31.55 109100 20240805 31.44 209500 -31.55 20240322 109100 31.44 20240805 209500 -31.55 20240322 109100 31.44 20240805 1.43 N 277810 500 96 억 925161 N N 670 N 00 N
3 20241203 151112 57 100.00 KSQ150 기계.장비 N N N N N 143500 300 2 0.21 16377876500 113174 65.24 143000 147500 142500 186100 100300 143200 144717.29 4.77 0 8442 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 27839 -3119.57 21.31 12 0.58 -46.00 6735.00 209500 20240322 -31.50 109100 20240805 31.53 209500 -31.50 20240322 109100 31.53 20240805 209500 -31.50 20240322 109100 31.53 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
4 20241203 141050 57 100.00 KSQ150 기계.장비 N N N N N 145800 2600 2 1.82 14286239300 98707 56.90 143000 147500 142500 186100 100300 143200 144737.48 4.77 0 8095 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 28285 -3169.57 21.65 12 0.51 -46.00 6735.00 209500 20240322 -30.41 109100 20240805 33.64 209500 -30.41 20240322 109100 33.64 20240805 209500 -30.41 20240322 109100 33.64 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
5 20241203 131050 57 100.00 KSQ150 기계.장비 N N N N N 144600 1400 2 0.98 12845203700 88740 51.16 143000 147500 142500 186100 100300 143200 144755.14 4.77 0 6032 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 28052 -3143.48 21.47 12 0.46 -46.00 6735.00 209500 20240322 -30.98 109100 20240805 32.54 209500 -30.98 20240322 109100 32.54 20240805 209500 -30.98 20240322 109100 32.54 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
6 20241203 121102 57 100.00 KSQ150 기계.장비 N N N N N 144300 1100 2 0.77 12269317200 84752 48.86 143000 147500 142500 186100 100300 143200 144771.66 4.77 0 6581 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 27994 -3136.96 21.43 12 0.44 -46.00 6735.00 209500 20240322 -31.12 109100 20240805 32.26 209500 -31.12 20240322 109100 32.26 20240805 209500 -31.12 20240322 109100 32.26 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
7 20241203 111042 57 100.00 KSQ150 기계.장비 N N N N N 144000 800 2 0.56 11040496400 76221 43.94 143000 147500 142500 186100 100300 143200 144853.61 4.77 0 6488 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 27936 -3130.43 21.38 12 0.39 -46.00 6735.00 209500 20240322 -31.26 109100 20240805 31.99 209500 -31.26 20240322 109100 31.99 20240805 209500 -31.26 20240322 109100 31.99 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
8 20241203 101029 57 100.00 KSQ150 기계.장비 N N N N N 143500 300 2 0.21 9331432400 64331 37.09 143000 147500 142500 186100 100300 143200 145060.26 4.77 0 7327 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 27839 -3119.57 21.31 12 0.33 -46.00 6735.00 209500 20240322 -31.50 109100 20240805 31.53 209500 -31.50 20240322 109100 31.53 20240805 209500 -31.50 20240322 109100 31.53 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
9 20241203 091020 57 100.00 KSQ150 기계.장비 N N N N N 145500 2300 2 1.61 3212858200 22259 12.83 143000 146300 142500 186100 100300 143200 144351.95 4.77 0 5995 154933 149066 146133 140266 137333 147600 138800 97 42900 500 103100 100 1 19399858 28227 -3163.04 21.60 12 0.11 -46.00 6735.00 209500 20240322 -30.55 109100 20240805 33.36 209500 -30.55 20240322 109100 33.36 20240805 209500 -30.55 20240322 109100 33.36 20240805 1.43 N 277810 500 96 억 925161 N N 448 N 00 N
10 20241202 161003 57 100.00 KSQ150 기계.장비 N N N N N 143200 -8500 5 -5.60 24901793000 169812 83.00 151500 152000 143200 197200 106200 151700 146650.77 5.02 0 -29843 156033 153866 150833 148666 145633 154950 149750 97 45500 500 109220 100 1 19399858 27781 -3113.04 21.26 12 0.88 -46.00 6735.00 209500 20240322 -31.65 109100 20240805 31.26 209500 -31.65 20240322 109100 31.26 20240805 209500 -31.65 20240322 109100 31.26 20240805 1.40 N 277810 500 96 억 973052 N N 448 N 00 N
11 20241202 151133 57 100.00 KSQ150 기계.장비 N N N N N 145200 -6500 5 -4.28 22074543900 150167 73.40 151500 152000 144300 197200 106200 151700 146999.84 5.02 0 -30803 156033 153866 150833 148666 145633 154950 149750 97 45500 500 109220 100 1 19399858 28169 -3156.52 21.56 12 0.77 -46.00 6735.00 209500 20240322 -30.69 109100 20240805 33.09 209500 -30.69 20240322 109100 33.09 20240805 209500 -30.69 20240322 109100 33.09 20240805 1.40 N 277810 500 96 억 973052 N N 59 N 00 N
12 20241202 141043 57 100.00 KSQ150 기계.장비 N N N N N 145700 -6000 5 -3.96 19980811400 135784 66.37 151500 152000 144300 197200 106200 151700 147151.31 5.02 0 -29028 156033 153866 150833 148666 145633 154950 149750 97 45500 500 109220 100 1 19399858 28266 -3167.39 21.63 12 0.70 -46.00 6735.00 209500 20240322 -30.45 109100 20240805 33.55 209500 -30.45 20240322 109100 33.55 20240805 209500 -30.45 20240322 109100 33.55 20240805 1.40 N 277810 500 96 억 973052 N N 59 N 00 N