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
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
20241210,160430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27800,-100,5,-0.36,14703340000,525738,101.18,28600,28600,27550,36250,19550,27900,27967.64,15.13,0,-45442,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13141,39.43,2.52,12,1.11,705.00,11017.00,41450,20240408,-32.93,22050,20240909,26.08,41450,-32.93,20240408,22050,26.08,20240909,41450,-32.93,20240408,22050,26.08,20240909,1.74,N,036930,500,241 억,,7151173,N,N,2662,N,00,N
20241210,150431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27650,-250,5,-0.90,13679660000,488888,94.09,28600,28600,27550,36250,19550,27900,27981.21,15.13,0,-48497,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13070,39.22,2.51,12,1.03,705.00,11017.00,41450,20240408,-33.29,22050,20240909,25.40,41450,-33.29,20240408,22050,25.40,20240909,41450,-33.29,20240408,22050,25.40,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,140430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,-150,5,-0.54,12011761750,428687,82.50,28600,28600,27550,36250,19550,27900,28019.95,15.13,0,-49412,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13117,39.36,2.52,12,0.91,705.00,11017.00,41450,20240408,-33.05,22050,20240909,25.85,41450,-33.05,20240408,22050,25.85,20240909,41450,-33.05,20240408,22050,25.85,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,130429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,-150,5,-0.54,10703492400,381661,73.45,28600,28600,27550,36250,19550,27900,28044.58,15.13,0,-54319,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13117,39.36,2.52,12,0.81,705.00,11017.00,41450,20240408,-33.05,22050,20240909,25.85,41450,-33.05,20240408,22050,25.85,20240909,41450,-33.05,20240408,22050,25.85,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,120430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27700,-200,5,-0.72,8948475550,318185,61.24,28600,28600,27650,36250,19550,27900,28123.65,15.13,0,-48422,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13093,39.29,2.51,12,0.67,705.00,11017.00,41450,20240408,-33.17,22050,20240909,25.62,41450,-33.17,20240408,22050,25.62,20240909,41450,-33.17,20240408,22050,25.62,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,110429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28000,100,2,0.36,6736190950,238728,45.95,28600,28600,27650,36250,19550,27900,28217.30,15.13,0,-31538,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13235,39.72,2.54,12,0.51,705.00,11017.00,41450,20240408,-32.45,22050,20240909,26.98,41450,-32.45,20240408,22050,26.98,20240909,41450,-32.45,20240408,22050,26.98,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,100429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28300,400,2,1.43,3693242550,130268,25.07,28600,28600,28050,36250,19550,27900,28351.86,15.13,0,-4530,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13377,40.14,2.57,12,0.28,705.00,11017.00,41450,20240408,-31.72,22050,20240909,28.34,41450,-31.72,20240408,22050,28.34,20240909,41450,-31.72,20240408,22050,28.34,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241210,090432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28250,350,2,1.25,628977100,22185,4.27,28600,28600,28050,36250,19550,27900,28355.88,15.13,0,-2753,29700,28800,28250,27350,26800,28625,27175,241,8350,500,20080,50,1,47268321,13353,40.07,2.56,12,0.05,705.00,11017.00,41450,20240408,-31.85,22050,20240909,28.12,41450,-31.85,20240408,22050,28.12,20240909,41450,-31.85,20240408,22050,28.12,20240909,1.74,N,036930,500,241 억,,7151173,N,N,8539,N,00,N
20241209,160428,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27900,-450,5,-1.59,14515133450,510440,99.04,27900,29150,27700,36850,19850,28350,28437.08,15.07,0,39548,30316,29332,28466,27482,26616,28900,27050,241,8500,500,20410,50,1,47268321,13188,39.57,2.53,12,1.08,705.00,11017.00,41450,20240408,-32.69,22050,20240909,26.53,41450,-32.69,20240408,22050,26.53,20240909,41450,-32.69,20240408,22050,26.53,20240909,1.82,N,036930,500,241 억,,7121107,N,N,8536,N,00,N
20241209,150430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,-200,5,-0.71,13507580050,474506,92.07,27900,29150,27700,36850,19850,28350,28466.70,15.07,0,28895,30316,29332,28466,27482,26616,28900,27050,241,8500,500,20410,50,1,47268321,13306,39.93,2.56,12,1.00,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.82,N,036930,500,241 억,,7121107,N,N,11282,N,00,N
20241209,140429,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28400,50,2,0.18,12042294000,422516,81.98,27900,29150,27700,36850,19850,28350,28501.51,15.07,0,19497,30316,29332,28466,27482,26616,28900,27050,241,8500,500,20410,50,1,47268321,13424,40.28,2.58,12,0.89,705.00,11017.00,41450,20240408,-31.48,22050,20240909,28.80,41450,-31.48,20240408,22050,28.80,20240909,41450,-31.48,20240408,22050,28.80,20240909,1.82,N,036930,500,241 억,,7121107,N,N,11282,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 160430 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27800 -100 5 -0.36 14703340000 525738 101.18 28600 28600 27550 36250 19550 27900 27967.64 15.13 0 -45442 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13141 39.43 2.52 12 1.11 705.00 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 1.74 N 036930 500 241 억 7151173 N N 2662 N 00 N
3 20241210 150431 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27650 -250 5 -0.90 13679660000 488888 94.09 28600 28600 27550 36250 19550 27900 27981.21 15.13 0 -48497 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13070 39.22 2.51 12 1.03 705.00 11017.00 41450 20240408 -33.29 22050 20240909 25.40 41450 -33.29 20240408 22050 25.40 20240909 41450 -33.29 20240408 22050 25.40 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
4 20241210 140430 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27750 -150 5 -0.54 12011761750 428687 82.50 28600 28600 27550 36250 19550 27900 28019.95 15.13 0 -49412 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13117 39.36 2.52 12 0.91 705.00 11017.00 41450 20240408 -33.05 22050 20240909 25.85 41450 -33.05 20240408 22050 25.85 20240909 41450 -33.05 20240408 22050 25.85 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
5 20241210 130429 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27750 -150 5 -0.54 10703492400 381661 73.45 28600 28600 27550 36250 19550 27900 28044.58 15.13 0 -54319 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13117 39.36 2.52 12 0.81 705.00 11017.00 41450 20240408 -33.05 22050 20240909 25.85 41450 -33.05 20240408 22050 25.85 20240909 41450 -33.05 20240408 22050 25.85 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
6 20241210 120430 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27700 -200 5 -0.72 8948475550 318185 61.24 28600 28600 27650 36250 19550 27900 28123.65 15.13 0 -48422 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13093 39.29 2.51 12 0.67 705.00 11017.00 41450 20240408 -33.17 22050 20240909 25.62 41450 -33.17 20240408 22050 25.62 20240909 41450 -33.17 20240408 22050 25.62 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
7 20241210 110429 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28000 100 2 0.36 6736190950 238728 45.95 28600 28600 27650 36250 19550 27900 28217.30 15.13 0 -31538 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13235 39.72 2.54 12 0.51 705.00 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 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
8 20241210 100429 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28300 400 2 1.43 3693242550 130268 25.07 28600 28600 28050 36250 19550 27900 28351.86 15.13 0 -4530 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13377 40.14 2.57 12 0.28 705.00 11017.00 41450 20240408 -31.72 22050 20240909 28.34 41450 -31.72 20240408 22050 28.34 20240909 41450 -31.72 20240408 22050 28.34 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
9 20241210 090432 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28250 350 2 1.25 628977100 22185 4.27 28600 28600 28050 36250 19550 27900 28355.88 15.13 0 -2753 29700 28800 28250 27350 26800 28625 27175 241 8350 500 20080 50 1 47268321 13353 40.07 2.56 12 0.05 705.00 11017.00 41450 20240408 -31.85 22050 20240909 28.12 41450 -31.85 20240408 22050 28.12 20240909 41450 -31.85 20240408 22050 28.12 20240909 1.74 N 036930 500 241 억 7151173 N N 8539 N 00 N
10 20241209 160428 55 40.00 KSQ150 기계.장비 N N N Y 40 N 27900 -450 5 -1.59 14515133450 510440 99.04 27900 29150 27700 36850 19850 28350 28437.08 15.07 0 39548 30316 29332 28466 27482 26616 28900 27050 241 8500 500 20410 50 1 47268321 13188 39.57 2.53 12 1.08 705.00 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 1.82 N 036930 500 241 억 7121107 N N 8536 N 00 N
11 20241209 150430 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28150 -200 5 -0.71 13507580050 474506 92.07 27900 29150 27700 36850 19850 28350 28466.70 15.07 0 28895 30316 29332 28466 27482 26616 28900 27050 241 8500 500 20410 50 1 47268321 13306 39.93 2.56 12 1.00 705.00 11017.00 41450 20240408 -32.09 22050 20240909 27.66 41450 -32.09 20240408 22050 27.66 20240909 41450 -32.09 20240408 22050 27.66 20240909 1.82 N 036930 500 241 억 7121107 N N 11282 N 00 N
12 20241209 140429 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28400 50 2 0.18 12042294000 422516 81.98 27900 29150 27700 36850 19850 28350 28501.51 15.07 0 19497 30316 29332 28466 27482 26616 28900 27050 241 8500 500 20410 50 1 47268321 13424 40.28 2.58 12 0.89 705.00 11017.00 41450 20240408 -31.48 22050 20240909 28.80 41450 -31.48 20240408 22050 28.80 20240909 41450 -31.48 20240408 22050 28.80 20240909 1.82 N 036930 500 241 억 7121107 N N 11282 N 00 N