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
082270/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
20241210,160640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15720,90,2,0.58,6138981090,390519,68.49,15700,16100,15460,20300,10950,15630,15720.07,6.65,0,-6878,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6287,-23.12,5.41,12,0.98,-680.00,2906.00,23500,20241017,-33.11,9060,20240827,73.51,23500,-33.11,20241017,9060,73.51,20240827,23500,-33.11,20241017,9060,73.51,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,150641,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15620,-10,5,-0.06,5820709960,370195,64.92,15700,16100,15460,20300,10950,15630,15723.37,6.65,0,-6647,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6247,-22.97,5.38,12,0.93,-680.00,2906.00,23500,20241017,-33.53,9060,20240827,72.41,23500,-33.53,20241017,9060,72.41,20240827,23500,-33.53,20241017,9060,72.41,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,140641,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15750,120,2,0.77,5114697760,325105,57.01,15700,16100,15460,20300,10950,15630,15732.46,6.65,0,-6659,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6299,-23.16,5.42,12,0.81,-680.00,2906.00,23500,20241017,-32.98,9060,20240827,73.84,23500,-32.98,20241017,9060,73.84,20240827,23500,-32.98,20241017,9060,73.84,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,130640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15960,330,2,2.11,4594564340,292485,51.29,15700,16100,15460,20300,10950,15630,15708.73,6.65,0,-6128,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6383,-23.47,5.49,12,0.73,-680.00,2906.00,23500,20241017,-32.09,9060,20240827,76.16,23500,-32.09,20241017,9060,76.16,20240827,23500,-32.09,20241017,9060,76.16,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,120640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15640,10,2,0.06,3955471350,252207,44.23,15700,16100,15460,20300,10950,15630,15683.44,6.65,0,-17441,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6255,-23.00,5.38,12,0.63,-680.00,2906.00,23500,20241017,-33.45,9060,20240827,72.63,23500,-33.45,20241017,9060,72.63,20240827,23500,-33.45,20241017,9060,72.63,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,110640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15680,50,2,0.32,3582103170,228384,40.05,15700,16100,15460,20300,10950,15630,15684.57,6.65,0,-16925,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6271,-23.06,5.40,12,0.57,-680.00,2906.00,23500,20241017,-33.28,9060,20240827,73.07,23500,-33.28,20241017,9060,73.07,20240827,23500,-33.28,20241017,9060,73.07,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,100640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15700,70,2,0.45,2330523980,148067,25.97,15700,16100,15510,20300,10950,15630,15739.69,6.65,0,-7470,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6279,-23.09,5.40,12,0.37,-680.00,2906.00,23500,20241017,-33.19,9060,20240827,73.29,23500,-33.19,20241017,9060,73.29,20240827,23500,-33.19,20241017,9060,73.29,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241210,090644,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15700,70,2,0.45,335604740,21322,3.74,15700,15950,15640,20300,10950,15630,15740.07,6.65,0,2553,17110,16370,15950,15210,14790,16160,15000,200,4670,500,11870,10,1,39994174,6279,-23.09,5.40,12,0.05,-680.00,2906.00,23500,20241017,-33.19,9060,20240827,73.29,23500,-33.19,20241017,9060,73.29,20240827,23500,-33.19,20241017,9060,73.29,20240827,0.03,N,082270,500,199 억,,2658297,N,N,0,N,00,N
20241209,160638,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15630,-1370,5,-8.06,9002096140,566461,92.45,16480,16690,15530,22100,11900,17000,15891.83,6.43,0,106732,18166,17582,16966,16382,15766,17275,16075,200,5100,500,12920,10,1,39994174,6251,-22.99,5.38,12,1.42,-680.00,2906.00,23500,20241017,-33.49,9060,20240827,72.52,23500,-33.49,20241017,9060,72.52,20240827,23500,-33.49,20241017,9060,72.52,20240827,0.03,N,082270,500,199 억,,2571913,N,N,1,N,00,N
20241209,150640,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15860,-1140,5,-6.71,8439622370,530652,86.61,16480,16690,15530,22100,11900,17000,15904.21,6.43,0,98787,18166,17582,16966,16382,15766,17275,16075,200,5100,500,12920,10,1,39994174,6343,-23.32,5.46,12,1.33,-680.00,2906.00,23500,20241017,-32.51,9060,20240827,75.06,23500,-32.51,20241017,9060,75.06,20240827,23500,-32.51,20241017,9060,75.06,20240827,0.03,N,082270,500,199 억,,2571913,N,N,1,N,00,N
20241209,140639,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,15850,-1150,5,-6.76,7719061900,485265,79.20,16480,16690,15530,22100,11900,17000,15906.86,6.43,0,82100,18166,17582,16966,16382,15766,17275,16075,200,5100,500,12920,10,1,39994174,6339,-23.31,5.45,12,1.21,-680.00,2906.00,23500,20241017,-32.55,9060,20240827,74.94,23500,-32.55,20241017,9060,74.94,20240827,23500,-32.55,20241017,9060,74.94,20240827,0.03,N,082270,500,199 억,,2571913,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 160640 57 100.00 KSQ150 기계.장비 N N N N N 15720 90 2 0.58 6138981090 390519 68.49 15700 16100 15460 20300 10950 15630 15720.07 6.65 0 -6878 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6287 -23.12 5.41 12 0.98 -680.00 2906.00 23500 20241017 -33.11 9060 20240827 73.51 23500 -33.11 20241017 9060 73.51 20240827 23500 -33.11 20241017 9060 73.51 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
3 20241210 150641 57 100.00 KSQ150 기계.장비 N N N N N 15620 -10 5 -0.06 5820709960 370195 64.92 15700 16100 15460 20300 10950 15630 15723.37 6.65 0 -6647 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6247 -22.97 5.38 12 0.93 -680.00 2906.00 23500 20241017 -33.53 9060 20240827 72.41 23500 -33.53 20241017 9060 72.41 20240827 23500 -33.53 20241017 9060 72.41 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
4 20241210 140641 57 100.00 KSQ150 기계.장비 N N N N N 15750 120 2 0.77 5114697760 325105 57.01 15700 16100 15460 20300 10950 15630 15732.46 6.65 0 -6659 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6299 -23.16 5.42 12 0.81 -680.00 2906.00 23500 20241017 -32.98 9060 20240827 73.84 23500 -32.98 20241017 9060 73.84 20240827 23500 -32.98 20241017 9060 73.84 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
5 20241210 130640 57 100.00 KSQ150 기계.장비 N N N N N 15960 330 2 2.11 4594564340 292485 51.29 15700 16100 15460 20300 10950 15630 15708.73 6.65 0 -6128 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6383 -23.47 5.49 12 0.73 -680.00 2906.00 23500 20241017 -32.09 9060 20240827 76.16 23500 -32.09 20241017 9060 76.16 20240827 23500 -32.09 20241017 9060 76.16 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
6 20241210 120640 57 100.00 KSQ150 기계.장비 N N N N N 15640 10 2 0.06 3955471350 252207 44.23 15700 16100 15460 20300 10950 15630 15683.44 6.65 0 -17441 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6255 -23.00 5.38 12 0.63 -680.00 2906.00 23500 20241017 -33.45 9060 20240827 72.63 23500 -33.45 20241017 9060 72.63 20240827 23500 -33.45 20241017 9060 72.63 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
7 20241210 110640 57 100.00 KSQ150 기계.장비 N N N N N 15680 50 2 0.32 3582103170 228384 40.05 15700 16100 15460 20300 10950 15630 15684.57 6.65 0 -16925 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6271 -23.06 5.40 12 0.57 -680.00 2906.00 23500 20241017 -33.28 9060 20240827 73.07 23500 -33.28 20241017 9060 73.07 20240827 23500 -33.28 20241017 9060 73.07 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
8 20241210 100640 57 100.00 KSQ150 기계.장비 N N N N N 15700 70 2 0.45 2330523980 148067 25.97 15700 16100 15510 20300 10950 15630 15739.69 6.65 0 -7470 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6279 -23.09 5.40 12 0.37 -680.00 2906.00 23500 20241017 -33.19 9060 20240827 73.29 23500 -33.19 20241017 9060 73.29 20240827 23500 -33.19 20241017 9060 73.29 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
9 20241210 090644 57 100.00 KSQ150 기계.장비 N N N N N 15700 70 2 0.45 335604740 21322 3.74 15700 15950 15640 20300 10950 15630 15740.07 6.65 0 2553 17110 16370 15950 15210 14790 16160 15000 200 4670 500 11870 10 1 39994174 6279 -23.09 5.40 12 0.05 -680.00 2906.00 23500 20241017 -33.19 9060 20240827 73.29 23500 -33.19 20241017 9060 73.29 20240827 23500 -33.19 20241017 9060 73.29 20240827 0.03 N 082270 500 199 억 2658297 N N 0 N 00 N
10 20241209 160638 57 100.00 KSQ150 기계.장비 N N N N N 15630 -1370 5 -8.06 9002096140 566461 92.45 16480 16690 15530 22100 11900 17000 15891.83 6.43 0 106732 18166 17582 16966 16382 15766 17275 16075 200 5100 500 12920 10 1 39994174 6251 -22.99 5.38 12 1.42 -680.00 2906.00 23500 20241017 -33.49 9060 20240827 72.52 23500 -33.49 20241017 9060 72.52 20240827 23500 -33.49 20241017 9060 72.52 20240827 0.03 N 082270 500 199 억 2571913 N N 1 N 00 N
11 20241209 150640 57 100.00 KSQ150 기계.장비 N N N N N 15860 -1140 5 -6.71 8439622370 530652 86.61 16480 16690 15530 22100 11900 17000 15904.21 6.43 0 98787 18166 17582 16966 16382 15766 17275 16075 200 5100 500 12920 10 1 39994174 6343 -23.32 5.46 12 1.33 -680.00 2906.00 23500 20241017 -32.51 9060 20240827 75.06 23500 -32.51 20241017 9060 75.06 20240827 23500 -32.51 20241017 9060 75.06 20240827 0.03 N 082270 500 199 억 2571913 N N 1 N 00 N
12 20241209 140639 57 100.00 KSQ150 기계.장비 N N N N N 15850 -1150 5 -6.76 7719061900 485265 79.20 16480 16690 15530 22100 11900 17000 15906.86 6.43 0 82100 18166 17582 16966 16382 15766 17275 16075 200 5100 500 12920 10 1 39994174 6339 -23.31 5.45 12 1.21 -680.00 2906.00 23500 20241017 -32.55 9060 20240827 74.94 23500 -32.55 20241017 9060 74.94 20240827 23500 -32.55 20241017 9060 74.94 20240827 0.03 N 082270 500 199 억 2571913 N N 1 N 00 N