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
031980/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
20241210,160402,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28350,450,2,1.61,5809460750,204588,109.83,28150,28900,28000,36250,19550,27900,28395.94,6.14,0,-34681,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6113,14.32,1.79,12,0.95,1980.00,15829.00,85300,20240619,-66.76,22900,20231205,23.80,85300,-66.76,20240619,23800,19.12,20240116,85300,-66.76,20240619,23550,20.38,20231211,0.86,N,031980,500,107 억,,1322872,N,N,437,N,00,N
20241210,150402,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28400,500,2,1.79,5286352300,186143,99.93,28150,28900,28000,36250,19550,27900,28399.46,6.14,0,-37435,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6124,14.34,1.79,12,0.86,1980.00,15829.00,85300,20240619,-66.71,22900,20231205,24.02,85300,-66.71,20240619,23800,19.33,20240116,85300,-66.71,20240619,23550,20.59,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,140402,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28700,800,2,2.87,3979248950,140486,75.42,28150,28900,28000,36250,19550,27900,28324.93,6.14,0,-28333,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6188,14.49,1.81,12,0.65,1980.00,15829.00,85300,20240619,-66.35,22900,20231205,25.33,85300,-66.35,20240619,23800,20.59,20240116,85300,-66.35,20240619,23550,21.87,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,130401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28550,650,2,2.33,3372796250,119370,64.08,28150,28600,28000,36250,19550,27900,28255.02,6.14,0,-23031,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6156,14.42,1.80,12,0.55,1980.00,15829.00,85300,20240619,-66.53,22900,20231205,24.67,85300,-66.53,20240619,23800,19.96,20240116,85300,-66.53,20240619,23550,21.23,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,120401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28500,600,2,2.15,3044729100,107820,57.88,28150,28600,28000,36250,19550,27900,28239.05,6.14,0,-23948,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6145,14.39,1.80,12,0.50,1980.00,15829.00,85300,20240619,-66.59,22900,20231205,24.45,85300,-66.59,20240619,23800,19.75,20240116,85300,-66.59,20240619,23550,21.02,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,110401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28300,400,2,1.43,2454578200,87014,46.71,28150,28550,28000,36250,19550,27900,28209.06,6.14,0,-23732,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6102,14.29,1.79,12,0.40,1980.00,15829.00,85300,20240619,-66.82,22900,20231205,23.58,85300,-66.82,20240619,23800,18.91,20240116,85300,-66.82,20240619,23550,20.17,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,100401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28200,300,2,1.08,1618567800,57432,30.83,28150,28550,28000,36250,19550,27900,28182.42,6.14,0,-14189,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6081,14.24,1.78,12,0.27,1980.00,15829.00,85300,20240619,-66.94,22900,20231205,23.14,85300,-66.94,20240619,23800,18.49,20240116,85300,-66.94,20240619,23550,19.75,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241210,090404,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,250,2,0.90,332339550,11812,6.34,28150,28550,28000,36250,19550,27900,28136.10,6.14,0,-4348,29833,28866,28283,27316,26733,28575,27025,108,8350,500,19530,50,1,21562395,6070,14.22,1.78,12,0.05,1980.00,15829.00,85300,20240619,-67.00,22900,20231205,22.93,85300,-67.00,20240619,23800,18.28,20240116,85300,-67.00,20240619,23550,19.53,20231211,0.86,N,031980,500,107 억,,1322872,N,N,3009,N,00,N
20241209,160359,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27900,-1650,5,-5.58,5214860100,183527,78.52,28450,29250,27700,38400,20700,29550,28415.87,6.35,0,19877,31916,30732,29716,28532,27516,30225,28025,108,8850,500,20680,50,1,21562395,6016,14.09,1.76,12,0.85,1980.00,15829.00,85300,20240619,-67.29,22900,20231205,21.83,85300,-67.29,20240619,23800,17.23,20240116,85300,-67.29,20240619,23550,18.47,20231211,1.07,N,031980,500,107 억,,1370186,N,N,3009,N,00,N
20241209,150402,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27950,-1600,5,-5.41,4675896500,164176,70.24,28450,29250,27850,38400,20700,29550,28481.00,6.35,0,15539,31916,30732,29716,28532,27516,30225,28025,108,8850,500,20680,50,1,21562395,6027,14.12,1.77,12,0.76,1980.00,15829.00,85300,20240619,-67.23,22900,20231205,22.05,85300,-67.23,20240619,23800,17.44,20240116,85300,-67.23,20240619,23550,18.68,20231211,1.07,N,031980,500,107 억,,1370186,N,N,680,N,00,N
20241209,140401,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28200,-1350,5,-4.57,3421848750,119461,51.11,28450,29250,28200,38400,20700,29550,28644.07,6.35,0,-1085,31916,30732,29716,28532,27516,30225,28025,108,8850,500,20680,50,1,21562395,6081,14.24,1.78,12,0.55,1980.00,15829.00,85300,20240619,-66.94,22900,20231205,23.14,85300,-66.94,20240619,23800,18.49,20240116,85300,-66.94,20240619,23550,19.75,20231211,1.07,N,031980,500,107 억,,1370186,N,N,680,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 160402 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28350 450 2 1.61 5809460750 204588 109.83 28150 28900 28000 36250 19550 27900 28395.94 6.14 0 -34681 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6113 14.32 1.79 12 0.95 1980.00 15829.00 85300 20240619 -66.76 22900 20231205 23.80 85300 -66.76 20240619 23800 19.12 20240116 85300 -66.76 20240619 23550 20.38 20231211 0.86 N 031980 500 107 억 1322872 N N 437 N 00 N
3 20241210 150402 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28400 500 2 1.79 5286352300 186143 99.93 28150 28900 28000 36250 19550 27900 28399.46 6.14 0 -37435 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6124 14.34 1.79 12 0.86 1980.00 15829.00 85300 20240619 -66.71 22900 20231205 24.02 85300 -66.71 20240619 23800 19.33 20240116 85300 -66.71 20240619 23550 20.59 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
4 20241210 140402 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28700 800 2 2.87 3979248950 140486 75.42 28150 28900 28000 36250 19550 27900 28324.93 6.14 0 -28333 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6188 14.49 1.81 12 0.65 1980.00 15829.00 85300 20240619 -66.35 22900 20231205 25.33 85300 -66.35 20240619 23800 20.59 20240116 85300 -66.35 20240619 23550 21.87 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
5 20241210 130401 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28550 650 2 2.33 3372796250 119370 64.08 28150 28600 28000 36250 19550 27900 28255.02 6.14 0 -23031 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6156 14.42 1.80 12 0.55 1980.00 15829.00 85300 20240619 -66.53 22900 20231205 24.67 85300 -66.53 20240619 23800 19.96 20240116 85300 -66.53 20240619 23550 21.23 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
6 20241210 120401 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28500 600 2 2.15 3044729100 107820 57.88 28150 28600 28000 36250 19550 27900 28239.05 6.14 0 -23948 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6145 14.39 1.80 12 0.50 1980.00 15829.00 85300 20240619 -66.59 22900 20231205 24.45 85300 -66.59 20240619 23800 19.75 20240116 85300 -66.59 20240619 23550 21.02 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
7 20241210 110401 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28300 400 2 1.43 2454578200 87014 46.71 28150 28550 28000 36250 19550 27900 28209.06 6.14 0 -23732 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6102 14.29 1.79 12 0.40 1980.00 15829.00 85300 20240619 -66.82 22900 20231205 23.58 85300 -66.82 20240619 23800 18.91 20240116 85300 -66.82 20240619 23550 20.17 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
8 20241210 100401 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28200 300 2 1.08 1618567800 57432 30.83 28150 28550 28000 36250 19550 27900 28182.42 6.14 0 -14189 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6081 14.24 1.78 12 0.27 1980.00 15829.00 85300 20240619 -66.94 22900 20231205 23.14 85300 -66.94 20240619 23800 18.49 20240116 85300 -66.94 20240619 23550 19.75 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
9 20241210 090404 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28150 250 2 0.90 332339550 11812 6.34 28150 28550 28000 36250 19550 27900 28136.10 6.14 0 -4348 29833 28866 28283 27316 26733 28575 27025 108 8350 500 19530 50 1 21562395 6070 14.22 1.78 12 0.05 1980.00 15829.00 85300 20240619 -67.00 22900 20231205 22.93 85300 -67.00 20240619 23800 18.28 20240116 85300 -67.00 20240619 23550 19.53 20231211 0.86 N 031980 500 107 억 1322872 N N 3009 N 00 N
10 20241209 160359 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27900 -1650 5 -5.58 5214860100 183527 78.52 28450 29250 27700 38400 20700 29550 28415.87 6.35 0 19877 31916 30732 29716 28532 27516 30225 28025 108 8850 500 20680 50 1 21562395 6016 14.09 1.76 12 0.85 1980.00 15829.00 85300 20240619 -67.29 22900 20231205 21.83 85300 -67.29 20240619 23800 17.23 20240116 85300 -67.29 20240619 23550 18.47 20231211 1.07 N 031980 500 107 억 1370186 N N 3009 N 00 N
11 20241209 150402 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27950 -1600 5 -5.41 4675896500 164176 70.24 28450 29250 27850 38400 20700 29550 28481.00 6.35 0 15539 31916 30732 29716 28532 27516 30225 28025 108 8850 500 20680 50 1 21562395 6027 14.12 1.77 12 0.76 1980.00 15829.00 85300 20240619 -67.23 22900 20231205 22.05 85300 -67.23 20240619 23800 17.44 20240116 85300 -67.23 20240619 23550 18.68 20231211 1.07 N 031980 500 107 억 1370186 N N 680 N 00 N
12 20241209 140401 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28200 -1350 5 -4.57 3421848750 119461 51.11 28450 29250 28200 38400 20700 29550 28644.07 6.35 0 -1085 31916 30732 29716 28532 27516 30225 28025 108 8850 500 20680 50 1 21562395 6081 14.24 1.78 12 0.55 1980.00 15829.00 85300 20240619 -66.94 22900 20231205 23.14 85300 -66.94 20240619 23800 18.49 20240116 85300 -66.94 20240619 23550 19.75 20231211 1.07 N 031980 500 107 억 1370186 N N 680 N 00 N