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
056190/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
20241210,160535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19730,-520,5,-2.57,3669829150,184684,134.75,20500,20650,19700,26300,14200,20250,19870.93,12.52,0,-18888,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7085,17.73,0.62,12,0.51,1113.00,31958.00,31150,20240104,-36.66,17250,20241115,14.38,31150,-36.66,20240104,17250,14.38,20241115,31150,-36.66,20240104,17250,14.38,20241115,0.44,N,056190,500,179 억,,4494813,N,N,61,N,00,N
20241210,150537,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19770,-480,5,-2.37,3302996350,166103,121.20,20500,20650,19700,26300,14200,20250,19885.23,12.52,0,-15805,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7099,17.76,0.62,12,0.46,1113.00,31958.00,31150,20240104,-36.53,17250,20241115,14.61,31150,-36.53,20240104,17250,14.61,20241115,31150,-36.53,20240104,17250,14.61,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,140537,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19860,-390,5,-1.93,2651544360,133207,97.19,20500,20650,19700,26300,14200,20250,19905.44,12.52,0,-11590,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7131,17.84,0.62,12,0.37,1113.00,31958.00,31150,20240104,-36.24,17250,20241115,15.13,31150,-36.24,20240104,17250,15.13,20241115,31150,-36.24,20240104,17250,15.13,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,130535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19830,-420,5,-2.07,2026703230,101723,74.22,20500,20650,19700,26300,14200,20250,19923.75,12.52,0,-9763,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7121,17.82,0.62,12,0.28,1113.00,31958.00,31150,20240104,-36.34,17250,20241115,14.96,31150,-36.34,20240104,17250,14.96,20241115,31150,-36.34,20240104,17250,14.96,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,120536,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19880,-370,5,-1.83,1653203750,82908,60.49,20500,20650,19700,26300,14200,20250,19940.22,12.52,0,-7884,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7139,17.86,0.62,12,0.23,1113.00,31958.00,31150,20240104,-36.18,17250,20241115,15.25,31150,-36.18,20240104,17250,15.25,20241115,31150,-36.18,20240104,17250,15.25,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,110535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19910,-340,5,-1.68,1308763690,65594,47.86,20500,20650,19700,26300,14200,20250,19952.49,12.52,0,-6478,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7149,17.89,0.62,12,0.18,1113.00,31958.00,31150,20240104,-36.08,17250,20241115,15.42,31150,-36.08,20240104,17250,15.42,20241115,31150,-36.08,20240104,17250,15.42,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,100535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19900,-350,5,-1.73,927797020,46439,33.88,20500,20650,19700,26300,14200,20250,19978.83,12.52,0,-4344,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,10,1,35908760,7146,17.88,0.62,12,0.13,1113.00,31958.00,31150,20240104,-36.12,17250,20241115,15.36,31150,-36.12,20240104,17250,15.36,20241115,31150,-36.12,20240104,17250,15.36,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241210,090539,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20250,0,3,0.00,112379700,5499,4.01,20500,20650,20250,26300,14200,20250,20436.39,12.52,0,1269,21043,20646,20253,19856,19463,20450,19660,180,6050,500,15790,50,1,35908760,7272,18.19,0.63,12,0.02,1113.00,31958.00,31150,20240104,-34.99,17250,20241115,17.39,31150,-34.99,20240104,17250,17.39,20241115,31150,-34.99,20240104,17250,17.39,20241115,0.44,N,056190,500,179 억,,4494813,N,N,18,N,00,N
20241209,160534,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20250,-400,5,-1.94,2751225820,136713,196.92,20550,20650,19860,26800,14500,20650,20123.69,12.64,0,-8101,21216,20932,20466,20182,19716,21075,20325,180,6150,500,16100,50,1,35908760,7272,18.19,0.63,12,0.38,1113.00,31958.00,31150,20240104,-34.99,17250,20241115,17.39,31150,-34.99,20240104,17250,17.39,20241115,31150,-34.99,20240104,17250,17.39,20241115,0.44,N,056190,500,179 억,,4539388,N,N,18,N,00,N
20241209,150536,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20250,-400,5,-1.94,2649019720,131659,189.64,20550,20650,19860,26800,14500,20650,20120.30,12.64,0,-8143,21216,20932,20466,20182,19716,21075,20325,180,6150,500,16100,50,1,35908760,7272,18.19,0.63,12,0.37,1113.00,31958.00,31150,20240104,-34.99,17250,20241115,17.39,31150,-34.99,20240104,17250,17.39,20241115,31150,-34.99,20240104,17250,17.39,20241115,0.44,N,056190,500,179 억,,4539388,N,N,185,N,00,N
20241209,140535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20050,-600,5,-2.91,1967326770,97961,141.11,20550,20650,19860,26800,14500,20650,20082.75,12.64,0,-832,21216,20932,20466,20182,19716,21075,20325,180,6150,500,16100,50,1,35908760,7200,18.01,0.63,12,0.27,1113.00,31958.00,31150,20240104,-35.63,17250,20241115,16.23,31150,-35.63,20240104,17250,16.23,20241115,31150,-35.63,20240104,17250,16.23,20241115,0.44,N,056190,500,179 억,,4539388,N,N,185,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 160535 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19730 -520 5 -2.57 3669829150 184684 134.75 20500 20650 19700 26300 14200 20250 19870.93 12.52 0 -18888 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7085 17.73 0.62 12 0.51 1113.00 31958.00 31150 20240104 -36.66 17250 20241115 14.38 31150 -36.66 20240104 17250 14.38 20241115 31150 -36.66 20240104 17250 14.38 20241115 0.44 N 056190 500 179 억 4494813 N N 61 N 00 N
3 20241210 150537 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19770 -480 5 -2.37 3302996350 166103 121.20 20500 20650 19700 26300 14200 20250 19885.23 12.52 0 -15805 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7099 17.76 0.62 12 0.46 1113.00 31958.00 31150 20240104 -36.53 17250 20241115 14.61 31150 -36.53 20240104 17250 14.61 20241115 31150 -36.53 20240104 17250 14.61 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
4 20241210 140537 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19860 -390 5 -1.93 2651544360 133207 97.19 20500 20650 19700 26300 14200 20250 19905.44 12.52 0 -11590 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7131 17.84 0.62 12 0.37 1113.00 31958.00 31150 20240104 -36.24 17250 20241115 15.13 31150 -36.24 20240104 17250 15.13 20241115 31150 -36.24 20240104 17250 15.13 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
5 20241210 130535 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19830 -420 5 -2.07 2026703230 101723 74.22 20500 20650 19700 26300 14200 20250 19923.75 12.52 0 -9763 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7121 17.82 0.62 12 0.28 1113.00 31958.00 31150 20240104 -36.34 17250 20241115 14.96 31150 -36.34 20240104 17250 14.96 20241115 31150 -36.34 20240104 17250 14.96 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
6 20241210 120536 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19880 -370 5 -1.83 1653203750 82908 60.49 20500 20650 19700 26300 14200 20250 19940.22 12.52 0 -7884 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7139 17.86 0.62 12 0.23 1113.00 31958.00 31150 20240104 -36.18 17250 20241115 15.25 31150 -36.18 20240104 17250 15.25 20241115 31150 -36.18 20240104 17250 15.25 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
7 20241210 110535 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19910 -340 5 -1.68 1308763690 65594 47.86 20500 20650 19700 26300 14200 20250 19952.49 12.52 0 -6478 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7149 17.89 0.62 12 0.18 1113.00 31958.00 31150 20240104 -36.08 17250 20241115 15.42 31150 -36.08 20240104 17250 15.42 20241115 31150 -36.08 20240104 17250 15.42 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
8 20241210 100535 55 60.00 KSQ150 기계.장비 N N N Y 60 N 19900 -350 5 -1.73 927797020 46439 33.88 20500 20650 19700 26300 14200 20250 19978.83 12.52 0 -4344 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 10 1 35908760 7146 17.88 0.62 12 0.13 1113.00 31958.00 31150 20240104 -36.12 17250 20241115 15.36 31150 -36.12 20240104 17250 15.36 20241115 31150 -36.12 20240104 17250 15.36 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
9 20241210 090539 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20250 0 3 0.00 112379700 5499 4.01 20500 20650 20250 26300 14200 20250 20436.39 12.52 0 1269 21043 20646 20253 19856 19463 20450 19660 180 6050 500 15790 50 1 35908760 7272 18.19 0.63 12 0.02 1113.00 31958.00 31150 20240104 -34.99 17250 20241115 17.39 31150 -34.99 20240104 17250 17.39 20241115 31150 -34.99 20240104 17250 17.39 20241115 0.44 N 056190 500 179 억 4494813 N N 18 N 00 N
10 20241209 160534 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20250 -400 5 -1.94 2751225820 136713 196.92 20550 20650 19860 26800 14500 20650 20123.69 12.64 0 -8101 21216 20932 20466 20182 19716 21075 20325 180 6150 500 16100 50 1 35908760 7272 18.19 0.63 12 0.38 1113.00 31958.00 31150 20240104 -34.99 17250 20241115 17.39 31150 -34.99 20240104 17250 17.39 20241115 31150 -34.99 20240104 17250 17.39 20241115 0.44 N 056190 500 179 억 4539388 N N 18 N 00 N
11 20241209 150536 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20250 -400 5 -1.94 2649019720 131659 189.64 20550 20650 19860 26800 14500 20650 20120.30 12.64 0 -8143 21216 20932 20466 20182 19716 21075 20325 180 6150 500 16100 50 1 35908760 7272 18.19 0.63 12 0.37 1113.00 31958.00 31150 20240104 -34.99 17250 20241115 17.39 31150 -34.99 20240104 17250 17.39 20241115 31150 -34.99 20240104 17250 17.39 20241115 0.44 N 056190 500 179 억 4539388 N N 185 N 00 N
12 20241209 140535 55 60.00 KSQ150 기계.장비 N N N Y 60 N 20050 -600 5 -2.91 1967326770 97961 141.11 20550 20650 19860 26800 14500 20650 20082.75 12.64 0 -832 21216 20932 20466 20182 19716 21075 20325 180 6150 500 16100 50 1 35908760 7200 18.01 0.63 12 0.27 1113.00 31958.00 31150 20240104 -35.63 17250 20241115 16.23 31150 -35.63 20240104 17250 16.23 20241115 31150 -35.63 20240104 17250 16.23 20241115 0.44 N 056190 500 179 억 4539388 N N 185 N 00 N