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
039030/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
20241210,160439,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,130600,-5400,5,-3.97,16242052300,121149,104.54,138500,140800,129800,176800,95200,136000,134075.38,23.59,0,-21654,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16089,43.93,2.82,12,0.98,2973.00,46383.00,281000,20240412,-53.52,113500,20241129,15.07,281000,-53.52,20240412,113500,15.07,20241129,281000,-53.52,20240412,113500,15.07,20241129,2.46,N,039030,500,61 억,,2905979,N,N,492,N,00,N
20241210,150440,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,130600,-5400,5,-3.97,14215043400,105652,91.17,138500,140800,129800,176800,95200,136000,134545.75,23.59,0,-19222,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16089,43.93,2.82,12,0.86,2973.00,46383.00,281000,20240412,-53.52,113500,20241129,15.07,281000,-53.52,20240412,113500,15.07,20241129,281000,-53.52,20240412,113500,15.07,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,140439,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,134100,-1900,5,-1.40,10897172000,80440,69.41,138500,140800,131000,176800,95200,136000,135469.49,23.59,0,-13281,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16521,45.11,2.89,12,0.65,2973.00,46383.00,281000,20240412,-52.28,113500,20241129,18.15,281000,-52.28,20240412,113500,18.15,20241129,281000,-52.28,20240412,113500,18.15,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,130438,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,133000,-3000,5,-2.21,9758532700,71923,62.06,138500,140800,131000,176800,95200,136000,135680.23,23.59,0,-12152,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16385,44.74,2.87,12,0.58,2973.00,46383.00,281000,20240412,-52.67,113500,20241129,17.18,281000,-52.67,20240412,113500,17.18,20241129,281000,-52.67,20240412,113500,17.18,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,120439,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,133000,-3000,5,-2.21,8964395400,65947,56.91,138500,140800,131000,176800,95200,136000,135933.32,23.59,0,-10871,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16385,44.74,2.87,12,0.54,2973.00,46383.00,281000,20240412,-52.67,113500,20241129,17.18,281000,-52.67,20240412,113500,17.18,20241129,281000,-52.67,20240412,113500,17.18,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,110438,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,133300,-2700,5,-1.99,7169036000,52410,45.23,138500,140800,132400,176800,95200,136000,136787.72,23.59,0,-9288,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16422,44.84,2.87,12,0.43,2973.00,46383.00,281000,20240412,-52.56,113500,20241129,17.44,281000,-52.56,20240412,113500,17.44,20241129,281000,-52.56,20240412,113500,17.44,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,100438,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,137400,1400,2,1.03,3338597800,24217,20.90,138500,140800,136000,176800,95200,136000,137862.59,23.59,0,-7397,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,16927,46.22,2.96,12,0.20,2973.00,46383.00,281000,20240412,-51.10,113500,20241129,21.06,281000,-51.10,20240412,113500,21.06,20241129,281000,-51.10,20240412,113500,21.06,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241210,090441,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,138400,2400,2,1.76,638862800,4591,3.96,138500,140800,138000,176800,95200,136000,139163.06,23.59,0,-1222,144933,140466,137633,133166,130333,139050,131750,62,40800,500,97920,100,1,12319550,17050,46.55,2.98,12,0.04,2973.00,46383.00,281000,20240412,-50.75,113500,20241129,21.94,281000,-50.75,20240412,113500,21.94,20241129,281000,-50.75,20240412,113500,21.94,20241129,2.46,N,039030,500,61 억,,2905979,N,N,2736,N,00,N
20241209,160437,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,136000,-5300,5,-3.75,15954035800,115726,63.90,138400,142100,134800,183600,99000,141300,137863.12,23.65,0,-12480,147633,144466,139133,135966,130633,146050,137550,62,42300,500,101730,100,1,12319550,16755,45.75,2.93,12,0.94,2973.00,46383.00,281000,20240412,-51.60,113500,20241129,19.82,281000,-51.60,20240412,113500,19.82,20241129,281000,-51.60,20240412,113500,19.82,20241129,2.33,N,039030,500,61 억,,2914164,N,N,2736,N,00,N
20241209,150439,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,136700,-4600,5,-3.26,14841802200,107558,59.39,138400,142100,134800,183600,99000,141300,137988.80,23.65,0,-12191,147633,144466,139133,135966,130633,146050,137550,62,42300,500,101730,100,1,12319550,16841,45.98,2.95,12,0.87,2973.00,46383.00,281000,20240412,-51.35,113500,20241129,20.44,281000,-51.35,20240412,113500,20.44,20241129,281000,-51.35,20240412,113500,20.44,20241129,2.33,N,039030,500,61 억,,2914164,N,N,1207,N,00,N
20241209,140438,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,136600,-4700,5,-3.33,12456212100,90026,49.71,138400,142100,136200,183600,99000,141300,138362.35,23.65,0,-9897,147633,144466,139133,135966,130633,146050,137550,62,42300,500,101730,100,1,12319550,16829,45.95,2.95,12,0.73,2973.00,46383.00,281000,20240412,-51.39,113500,20241129,20.35,281000,-51.39,20240412,113500,20.35,20241129,281000,-51.39,20240412,113500,20.35,20241129,2.33,N,039030,500,61 억,,2914164,N,N,1207,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 160439 55 30.00 KSQ150 기계.장비 N N N Y 40 N 130600 -5400 5 -3.97 16242052300 121149 104.54 138500 140800 129800 176800 95200 136000 134075.38 23.59 0 -21654 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16089 43.93 2.82 12 0.98 2973.00 46383.00 281000 20240412 -53.52 113500 20241129 15.07 281000 -53.52 20240412 113500 15.07 20241129 281000 -53.52 20240412 113500 15.07 20241129 2.46 N 039030 500 61 억 2905979 N N 492 N 00 N
3 20241210 150440 55 30.00 KSQ150 기계.장비 N N N Y 40 N 130600 -5400 5 -3.97 14215043400 105652 91.17 138500 140800 129800 176800 95200 136000 134545.75 23.59 0 -19222 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16089 43.93 2.82 12 0.86 2973.00 46383.00 281000 20240412 -53.52 113500 20241129 15.07 281000 -53.52 20240412 113500 15.07 20241129 281000 -53.52 20240412 113500 15.07 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
4 20241210 140439 55 30.00 KSQ150 기계.장비 N N N Y 40 N 134100 -1900 5 -1.40 10897172000 80440 69.41 138500 140800 131000 176800 95200 136000 135469.49 23.59 0 -13281 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16521 45.11 2.89 12 0.65 2973.00 46383.00 281000 20240412 -52.28 113500 20241129 18.15 281000 -52.28 20240412 113500 18.15 20241129 281000 -52.28 20240412 113500 18.15 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
5 20241210 130438 55 30.00 KSQ150 기계.장비 N N N Y 40 N 133000 -3000 5 -2.21 9758532700 71923 62.06 138500 140800 131000 176800 95200 136000 135680.23 23.59 0 -12152 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16385 44.74 2.87 12 0.58 2973.00 46383.00 281000 20240412 -52.67 113500 20241129 17.18 281000 -52.67 20240412 113500 17.18 20241129 281000 -52.67 20240412 113500 17.18 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
6 20241210 120439 55 30.00 KSQ150 기계.장비 N N N Y 40 N 133000 -3000 5 -2.21 8964395400 65947 56.91 138500 140800 131000 176800 95200 136000 135933.32 23.59 0 -10871 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16385 44.74 2.87 12 0.54 2973.00 46383.00 281000 20240412 -52.67 113500 20241129 17.18 281000 -52.67 20240412 113500 17.18 20241129 281000 -52.67 20240412 113500 17.18 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
7 20241210 110438 55 30.00 KSQ150 기계.장비 N N N Y 40 N 133300 -2700 5 -1.99 7169036000 52410 45.23 138500 140800 132400 176800 95200 136000 136787.72 23.59 0 -9288 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16422 44.84 2.87 12 0.43 2973.00 46383.00 281000 20240412 -52.56 113500 20241129 17.44 281000 -52.56 20240412 113500 17.44 20241129 281000 -52.56 20240412 113500 17.44 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
8 20241210 100438 55 30.00 KSQ150 기계.장비 N N N Y 40 N 137400 1400 2 1.03 3338597800 24217 20.90 138500 140800 136000 176800 95200 136000 137862.59 23.59 0 -7397 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 16927 46.22 2.96 12 0.20 2973.00 46383.00 281000 20240412 -51.10 113500 20241129 21.06 281000 -51.10 20240412 113500 21.06 20241129 281000 -51.10 20240412 113500 21.06 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
9 20241210 090441 55 30.00 KSQ150 기계.장비 N N N Y 40 N 138400 2400 2 1.76 638862800 4591 3.96 138500 140800 138000 176800 95200 136000 139163.06 23.59 0 -1222 144933 140466 137633 133166 130333 139050 131750 62 40800 500 97920 100 1 12319550 17050 46.55 2.98 12 0.04 2973.00 46383.00 281000 20240412 -50.75 113500 20241129 21.94 281000 -50.75 20240412 113500 21.94 20241129 281000 -50.75 20240412 113500 21.94 20241129 2.46 N 039030 500 61 억 2905979 N N 2736 N 00 N
10 20241209 160437 55 30.00 KSQ150 기계.장비 N N N Y 40 N 136000 -5300 5 -3.75 15954035800 115726 63.90 138400 142100 134800 183600 99000 141300 137863.12 23.65 0 -12480 147633 144466 139133 135966 130633 146050 137550 62 42300 500 101730 100 1 12319550 16755 45.75 2.93 12 0.94 2973.00 46383.00 281000 20240412 -51.60 113500 20241129 19.82 281000 -51.60 20240412 113500 19.82 20241129 281000 -51.60 20240412 113500 19.82 20241129 2.33 N 039030 500 61 억 2914164 N N 2736 N 00 N
11 20241209 150439 55 30.00 KSQ150 기계.장비 N N N Y 40 N 136700 -4600 5 -3.26 14841802200 107558 59.39 138400 142100 134800 183600 99000 141300 137988.80 23.65 0 -12191 147633 144466 139133 135966 130633 146050 137550 62 42300 500 101730 100 1 12319550 16841 45.98 2.95 12 0.87 2973.00 46383.00 281000 20240412 -51.35 113500 20241129 20.44 281000 -51.35 20240412 113500 20.44 20241129 281000 -51.35 20240412 113500 20.44 20241129 2.33 N 039030 500 61 억 2914164 N N 1207 N 00 N
12 20241209 140438 55 30.00 KSQ150 기계.장비 N N N Y 40 N 136600 -4700 5 -3.33 12456212100 90026 49.71 138400 142100 136200 183600 99000 141300 138362.35 23.65 0 -9897 147633 144466 139133 135966 130633 146050 137550 62 42300 500 101730 100 1 12319550 16829 45.95 2.95 12 0.73 2973.00 46383.00 281000 20240412 -51.39 113500 20241129 20.35 281000 -51.39 20240412 113500 20.35 20241129 281000 -51.39 20240412 113500 20.35 20241129 2.33 N 039030 500 61 억 2914164 N N 1207 N 00 N