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
084370/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
20241210,160646,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33800,-400,5,-1.17,7263430350,213129,113.82,35200,35250,33400,44450,23950,34200,34080.57,30.79,0,8938,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7746,31.71,2.17,12,0.93,1066.00,15612.00,60000,20240528,-43.67,31550,20241203,7.13,60000,-43.67,20240528,31550,7.13,20241203,60000,-43.67,20240528,31550,7.13,20241203,0.66,N,084370,500,114 억,,7055860,N,N,618,N,00,N
20241210,150647,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-300,5,-0.88,6803612450,199500,106.54,35200,35250,33400,44450,23950,34200,34103.26,30.79,0,9655,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7769,31.80,2.17,12,0.87,1066.00,15612.00,60000,20240528,-43.50,31550,20241203,7.45,60000,-43.50,20240528,31550,7.45,20241203,60000,-43.50,20240528,31550,7.45,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,140647,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34250,50,2,0.15,5946822400,174339,93.10,35200,35250,33400,44450,23950,34200,34110.62,30.79,0,8409,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7849,32.13,2.19,12,0.76,1066.00,15612.00,60000,20240528,-42.92,31550,20241203,8.56,60000,-42.92,20240528,31550,8.56,20241203,60000,-42.92,20240528,31550,8.56,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,130646,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34200,0,3,0.00,5385250750,157966,84.36,35200,35250,33400,44450,23950,34200,34091.12,30.79,0,4213,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7837,32.08,2.19,12,0.69,1066.00,15612.00,60000,20240528,-43.00,31550,20241203,8.40,60000,-43.00,20240528,31550,8.40,20241203,60000,-43.00,20240528,31550,8.40,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,120646,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,-350,5,-1.02,4433426400,129808,69.32,35200,35250,33400,44450,23950,34200,34153.68,30.79,0,-4587,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7757,31.75,2.17,12,0.57,1066.00,15612.00,60000,20240528,-43.58,31550,20241203,7.29,60000,-43.58,20240528,31550,7.29,20241203,60000,-43.58,20240528,31550,7.29,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,110645,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33550,-650,5,-1.90,3385182900,98699,52.71,35200,35250,33400,44450,23950,34200,34298.16,30.79,0,-9038,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7688,31.47,2.15,12,0.43,1066.00,15612.00,60000,20240528,-44.08,31550,20241203,6.34,60000,-44.08,20240528,31550,6.34,20241203,60000,-44.08,20240528,31550,6.34,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,100646,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34950,750,2,2.19,1519119800,44058,23.53,35200,35250,33850,44450,23950,34200,34480.74,30.79,0,-2967,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,8009,32.79,2.24,12,0.19,1066.00,15612.00,60000,20240528,-41.75,31550,20241203,10.78,60000,-41.75,20240528,31550,10.78,20241203,60000,-41.75,20240528,31550,10.78,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241210,090650,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34500,300,2,0.88,203224550,5828,3.11,35200,35250,34450,44450,23950,34200,34883.99,30.79,0,1168,36600,35400,34350,33150,32100,34875,32625,115,10250,500,23940,50,1,22916042,7906,32.36,2.21,12,0.03,1066.00,15612.00,60000,20240528,-42.50,31550,20241203,9.35,60000,-42.50,20240528,31550,9.35,20241203,60000,-42.50,20240528,31550,9.35,20241203,0.66,N,084370,500,114 억,,7055860,N,N,1001,N,00,N
20241209,160644,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34200,-1300,5,-3.66,6386917900,186730,70.20,34800,35550,33300,46150,24850,35500,34204.03,30.69,0,18855,38800,37150,35800,34150,32800,36475,33475,115,10650,500,24850,50,1,22916042,7837,32.08,2.19,12,0.81,1066.00,15612.00,60000,20240528,-43.00,31550,20241203,8.40,60000,-43.00,20240528,31550,8.40,20241203,60000,-43.00,20240528,31550,8.40,20241203,0.72,N,084370,500,114 억,,7032441,N,N,1000,N,00,N
20241209,150645,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34250,-1250,5,-3.52,5805529500,169787,63.83,34800,35550,33300,46150,24850,35500,34193.02,30.69,0,24559,38800,37150,35800,34150,32800,36475,33475,115,10650,500,24850,50,1,22916042,7849,32.13,2.19,12,0.74,1066.00,15612.00,60000,20240528,-42.92,31550,20241203,8.56,60000,-42.92,20240528,31550,8.56,20241203,60000,-42.92,20240528,31550,8.56,20241203,0.72,N,084370,500,114 억,,7032441,N,N,444,N,00,N
20241209,140645,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-1600,5,-4.51,4830333100,141270,53.11,34800,35550,33300,46150,24850,35500,34192.21,30.69,0,20476,38800,37150,35800,34150,32800,36475,33475,115,10650,500,24850,50,1,22916042,7769,31.80,2.17,12,0.62,1066.00,15612.00,60000,20240528,-43.50,31550,20241203,7.45,60000,-43.50,20240528,31550,7.45,20241203,60000,-43.50,20240528,31550,7.45,20241203,0.72,N,084370,500,114 억,,7032441,N,N,444,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 160646 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33800 -400 5 -1.17 7263430350 213129 113.82 35200 35250 33400 44450 23950 34200 34080.57 30.79 0 8938 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7746 31.71 2.17 12 0.93 1066.00 15612.00 60000 20240528 -43.67 31550 20241203 7.13 60000 -43.67 20240528 31550 7.13 20241203 60000 -43.67 20240528 31550 7.13 20241203 0.66 N 084370 500 114 억 7055860 N N 618 N 00 N
3 20241210 150647 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33900 -300 5 -0.88 6803612450 199500 106.54 35200 35250 33400 44450 23950 34200 34103.26 30.79 0 9655 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7769 31.80 2.17 12 0.87 1066.00 15612.00 60000 20240528 -43.50 31550 20241203 7.45 60000 -43.50 20240528 31550 7.45 20241203 60000 -43.50 20240528 31550 7.45 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
4 20241210 140647 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34250 50 2 0.15 5946822400 174339 93.10 35200 35250 33400 44450 23950 34200 34110.62 30.79 0 8409 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7849 32.13 2.19 12 0.76 1066.00 15612.00 60000 20240528 -42.92 31550 20241203 8.56 60000 -42.92 20240528 31550 8.56 20241203 60000 -42.92 20240528 31550 8.56 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
5 20241210 130646 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34200 0 3 0.00 5385250750 157966 84.36 35200 35250 33400 44450 23950 34200 34091.12 30.79 0 4213 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7837 32.08 2.19 12 0.69 1066.00 15612.00 60000 20240528 -43.00 31550 20241203 8.40 60000 -43.00 20240528 31550 8.40 20241203 60000 -43.00 20240528 31550 8.40 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
6 20241210 120646 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33850 -350 5 -1.02 4433426400 129808 69.32 35200 35250 33400 44450 23950 34200 34153.68 30.79 0 -4587 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7757 31.75 2.17 12 0.57 1066.00 15612.00 60000 20240528 -43.58 31550 20241203 7.29 60000 -43.58 20240528 31550 7.29 20241203 60000 -43.58 20240528 31550 7.29 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
7 20241210 110645 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33550 -650 5 -1.90 3385182900 98699 52.71 35200 35250 33400 44450 23950 34200 34298.16 30.79 0 -9038 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7688 31.47 2.15 12 0.43 1066.00 15612.00 60000 20240528 -44.08 31550 20241203 6.34 60000 -44.08 20240528 31550 6.34 20241203 60000 -44.08 20240528 31550 6.34 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
8 20241210 100646 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34950 750 2 2.19 1519119800 44058 23.53 35200 35250 33850 44450 23950 34200 34480.74 30.79 0 -2967 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 8009 32.79 2.24 12 0.19 1066.00 15612.00 60000 20240528 -41.75 31550 20241203 10.78 60000 -41.75 20240528 31550 10.78 20241203 60000 -41.75 20240528 31550 10.78 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
9 20241210 090650 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34500 300 2 0.88 203224550 5828 3.11 35200 35250 34450 44450 23950 34200 34883.99 30.79 0 1168 36600 35400 34350 33150 32100 34875 32625 115 10250 500 23940 50 1 22916042 7906 32.36 2.21 12 0.03 1066.00 15612.00 60000 20240528 -42.50 31550 20241203 9.35 60000 -42.50 20240528 31550 9.35 20241203 60000 -42.50 20240528 31550 9.35 20241203 0.66 N 084370 500 114 억 7055860 N N 1001 N 00 N
10 20241209 160644 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34200 -1300 5 -3.66 6386917900 186730 70.20 34800 35550 33300 46150 24850 35500 34204.03 30.69 0 18855 38800 37150 35800 34150 32800 36475 33475 115 10650 500 24850 50 1 22916042 7837 32.08 2.19 12 0.81 1066.00 15612.00 60000 20240528 -43.00 31550 20241203 8.40 60000 -43.00 20240528 31550 8.40 20241203 60000 -43.00 20240528 31550 8.40 20241203 0.72 N 084370 500 114 억 7032441 N N 1000 N 00 N
11 20241209 150645 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34250 -1250 5 -3.52 5805529500 169787 63.83 34800 35550 33300 46150 24850 35500 34193.02 30.69 0 24559 38800 37150 35800 34150 32800 36475 33475 115 10650 500 24850 50 1 22916042 7849 32.13 2.19 12 0.74 1066.00 15612.00 60000 20240528 -42.92 31550 20241203 8.56 60000 -42.92 20240528 31550 8.56 20241203 60000 -42.92 20240528 31550 8.56 20241203 0.72 N 084370 500 114 억 7032441 N N 444 N 00 N
12 20241209 140645 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33900 -1600 5 -4.51 4830333100 141270 53.11 34800 35550 33300 46150 24850 35500 34192.21 30.69 0 20476 38800 37150 35800 34150 32800 36475 33475 115 10650 500 24850 50 1 22916042 7769 31.80 2.17 12 0.62 1066.00 15612.00 60000 20240528 -43.50 31550 20241203 7.45 60000 -43.50 20240528 31550 7.45 20241203 60000 -43.50 20240528 31550 7.45 20241203 0.72 N 084370 500 114 억 7032441 N N 444 N 00 N