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
053610/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
20241210,160527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21350,-50,5,-0.23,618404900,28752,83.51,21300,21900,21300,27800,15000,21400,21508.47,2.76,0,-4474,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2349,11.39,0.74,12,0.26,1874.00,28949.00,56300,20240312,-62.08,20750,20241205,2.89,56300,-62.08,20240312,20750,2.89,20241205,56300,-62.08,20240312,20750,2.89,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,150528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,0,3,0.00,547397000,25434,73.88,21300,21900,21300,27800,15000,21400,21522.25,2.76,0,-2582,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2354,11.42,0.74,12,0.23,1874.00,28949.00,56300,20240312,-61.99,20750,20241205,3.13,56300,-61.99,20240312,20750,3.13,20241205,56300,-61.99,20240312,20750,3.13,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,140528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21550,150,2,0.70,466421650,21666,62.93,21300,21900,21300,27800,15000,21400,21527.82,2.76,0,-1781,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2371,11.50,0.74,12,0.20,1874.00,28949.00,56300,20240312,-61.72,20750,20241205,3.86,56300,-61.72,20240312,20750,3.86,20241205,56300,-61.72,20240312,20750,3.86,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,130527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21550,150,2,0.70,405307250,18832,54.70,21300,21900,21300,27800,15000,21400,21522.26,2.76,0,-1161,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2371,11.50,0.74,12,0.17,1874.00,28949.00,56300,20240312,-61.72,20750,20241205,3.86,56300,-61.72,20240312,20750,3.86,20241205,56300,-61.72,20240312,20750,3.86,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,120528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,0,3,0.00,322711000,14984,43.52,21300,21900,21300,27800,15000,21400,21537.04,2.76,0,-10,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2354,11.42,0.74,12,0.14,1874.00,28949.00,56300,20240312,-61.99,20750,20241205,3.13,56300,-61.99,20240312,20750,3.13,20241205,56300,-61.99,20240312,20750,3.13,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,110527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,0,3,0.00,217580550,10076,29.27,21300,21900,21300,27800,15000,21400,21593.94,2.76,0,846,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2354,11.42,0.74,12,0.09,1874.00,28949.00,56300,20240312,-61.99,20750,20241205,3.13,56300,-61.99,20240312,20750,3.13,20241205,56300,-61.99,20240312,20750,3.13,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,100527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21600,200,2,0.93,141896300,6564,19.07,21300,21900,21300,27800,15000,21400,21617.35,2.76,0,1129,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2376,11.53,0.75,12,0.06,1874.00,28949.00,56300,20240312,-61.63,20750,20241205,4.10,56300,-61.63,20240312,20750,4.10,20241205,56300,-61.63,20240312,20750,4.10,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241210,090530,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21900,500,2,2.34,23660350,1100,3.20,21300,21900,21300,27800,15000,21400,21509.41,2.76,0,601,22933,22166,21733,20966,20533,21950,20750,55,6400,500,15400,50,1,11000000,2409,11.69,0.76,12,0.01,1874.00,28949.00,56300,20240312,-61.10,20750,20241205,5.54,56300,-61.10,20240312,20750,5.54,20241205,56300,-61.10,20240312,20750,5.54,20241205,1.32,N,053610,500,55 억,,303819,N,N,0,N,00,N
20241209,160525,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,-1100,5,-4.89,735623150,33928,46.34,22000,22500,21300,29250,15750,22500,21682.30,2.78,0,1994,24466,23482,22516,21532,20566,23000,21050,55,6750,500,16200,50,1,11000000,2354,11.42,0.74,12,0.31,1874.00,28949.00,56300,20240312,-61.99,20750,20241205,3.13,56300,-61.99,20240312,20750,3.13,20241205,56300,-61.99,20240312,20750,3.13,20241205,1.36,N,053610,500,55 억,,305793,N,N,1,N,00,N
20241209,150528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21800,-700,5,-3.11,670768250,30911,42.22,22000,22500,21300,29250,15750,22500,21699.99,2.78,0,2188,24466,23482,22516,21532,20566,23000,21050,55,6750,500,16200,50,1,11000000,2398,11.63,0.75,12,0.28,1874.00,28949.00,56300,20240312,-61.28,20750,20241205,5.06,56300,-61.28,20240312,20750,5.06,20241205,56300,-61.28,20240312,20750,5.06,20241205,1.36,N,053610,500,55 억,,305793,N,N,1,N,00,N
20241209,140527,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21750,-750,5,-3.33,543283850,25078,34.25,22000,22500,21300,29250,15750,22500,21663.76,2.78,0,1160,24466,23482,22516,21532,20566,23000,21050,55,6750,500,16200,50,1,11000000,2393,11.61,0.75,12,0.23,1874.00,28949.00,56300,20240312,-61.37,20750,20241205,4.82,56300,-61.37,20240312,20750,4.82,20241205,56300,-61.37,20240312,20750,4.82,20241205,1.36,N,053610,500,55 억,,305793,N,N,1,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 160527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21350 -50 5 -0.23 618404900 28752 83.51 21300 21900 21300 27800 15000 21400 21508.47 2.76 0 -4474 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2349 11.39 0.74 12 0.26 1874.00 28949.00 56300 20240312 -62.08 20750 20241205 2.89 56300 -62.08 20240312 20750 2.89 20241205 56300 -62.08 20240312 20750 2.89 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
3 20241210 150528 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21400 0 3 0.00 547397000 25434 73.88 21300 21900 21300 27800 15000 21400 21522.25 2.76 0 -2582 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2354 11.42 0.74 12 0.23 1874.00 28949.00 56300 20240312 -61.99 20750 20241205 3.13 56300 -61.99 20240312 20750 3.13 20241205 56300 -61.99 20240312 20750 3.13 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
4 20241210 140528 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21550 150 2 0.70 466421650 21666 62.93 21300 21900 21300 27800 15000 21400 21527.82 2.76 0 -1781 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2371 11.50 0.74 12 0.20 1874.00 28949.00 56300 20240312 -61.72 20750 20241205 3.86 56300 -61.72 20240312 20750 3.86 20241205 56300 -61.72 20240312 20750 3.86 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
5 20241210 130527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21550 150 2 0.70 405307250 18832 54.70 21300 21900 21300 27800 15000 21400 21522.26 2.76 0 -1161 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2371 11.50 0.74 12 0.17 1874.00 28949.00 56300 20240312 -61.72 20750 20241205 3.86 56300 -61.72 20240312 20750 3.86 20241205 56300 -61.72 20240312 20750 3.86 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
6 20241210 120528 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21400 0 3 0.00 322711000 14984 43.52 21300 21900 21300 27800 15000 21400 21537.04 2.76 0 -10 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2354 11.42 0.74 12 0.14 1874.00 28949.00 56300 20240312 -61.99 20750 20241205 3.13 56300 -61.99 20240312 20750 3.13 20241205 56300 -61.99 20240312 20750 3.13 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
7 20241210 110527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21400 0 3 0.00 217580550 10076 29.27 21300 21900 21300 27800 15000 21400 21593.94 2.76 0 846 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2354 11.42 0.74 12 0.09 1874.00 28949.00 56300 20240312 -61.99 20750 20241205 3.13 56300 -61.99 20240312 20750 3.13 20241205 56300 -61.99 20240312 20750 3.13 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
8 20241210 100527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21600 200 2 0.93 141896300 6564 19.07 21300 21900 21300 27800 15000 21400 21617.35 2.76 0 1129 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2376 11.53 0.75 12 0.06 1874.00 28949.00 56300 20240312 -61.63 20750 20241205 4.10 56300 -61.63 20240312 20750 4.10 20241205 56300 -61.63 20240312 20750 4.10 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
9 20241210 090530 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21900 500 2 2.34 23660350 1100 3.20 21300 21900 21300 27800 15000 21400 21509.41 2.76 0 601 22933 22166 21733 20966 20533 21950 20750 55 6400 500 15400 50 1 11000000 2409 11.69 0.76 12 0.01 1874.00 28949.00 56300 20240312 -61.10 20750 20241205 5.54 56300 -61.10 20240312 20750 5.54 20241205 56300 -61.10 20240312 20750 5.54 20241205 1.32 N 053610 500 55 억 303819 N N 0 N 00 N
10 20241209 160525 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21400 -1100 5 -4.89 735623150 33928 46.34 22000 22500 21300 29250 15750 22500 21682.30 2.78 0 1994 24466 23482 22516 21532 20566 23000 21050 55 6750 500 16200 50 1 11000000 2354 11.42 0.74 12 0.31 1874.00 28949.00 56300 20240312 -61.99 20750 20241205 3.13 56300 -61.99 20240312 20750 3.13 20241205 56300 -61.99 20240312 20750 3.13 20241205 1.36 N 053610 500 55 억 305793 N N 1 N 00 N
11 20241209 150528 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21800 -700 5 -3.11 670768250 30911 42.22 22000 22500 21300 29250 15750 22500 21699.99 2.78 0 2188 24466 23482 22516 21532 20566 23000 21050 55 6750 500 16200 50 1 11000000 2398 11.63 0.75 12 0.28 1874.00 28949.00 56300 20240312 -61.28 20750 20241205 5.06 56300 -61.28 20240312 20750 5.06 20241205 56300 -61.28 20240312 20750 5.06 20241205 1.36 N 053610 500 55 억 305793 N N 1 N 00 N
12 20241209 140527 55 60.00 KSQ150 기계.장비 N N N Y 60 N 21750 -750 5 -3.33 543283850 25078 34.25 22000 22500 21300 29250 15750 22500 21663.76 2.78 0 1160 24466 23482 22516 21532 20566 23000 21050 55 6750 500 16200 50 1 11000000 2393 11.61 0.75 12 0.23 1874.00 28949.00 56300 20240312 -61.37 20750 20241205 4.82 56300 -61.37 20240312 20750 4.82 20241205 56300 -61.37 20240312 20750 4.82 20241205 1.36 N 053610 500 55 억 305793 N N 1 N 00 N