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
089030/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
20241210,160658,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33950,-2100,5,-5.83,55226221950,1590617,223.03,36500,36700,33700,46850,25250,36050,34722.24,13.97,0,-257539,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12682,-136.35,5.49,12,4.26,-249.00,6189.00,70800,20240711,-52.05,8940,20231207,279.75,70800,-52.05,20240711,11050,207.24,20240103,70800,-52.05,20240711,9000,277.22,20231211,1.20,N,089030,500,189 억,,5216751,N,N,2111,N,00,N
20241210,150659,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,-2200,5,-6.10,51705493600,1487065,208.51,36500,36700,33700,46850,25250,36050,34769.84,13.97,0,-254535,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12644,-135.94,5.47,12,3.98,-249.00,6189.00,70800,20240711,-52.19,8940,20231207,278.64,70800,-52.19,20240711,11050,206.33,20240103,70800,-52.19,20240711,9000,276.11,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,140700,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34400,-1650,5,-4.58,40033465200,1144423,160.47,36500,36700,34050,46850,25250,36050,34981.00,13.97,0,-204117,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12850,-138.15,5.56,12,3.06,-249.00,6189.00,70800,20240711,-51.41,8940,20231207,284.79,70800,-51.41,20240711,11050,211.31,20240103,70800,-51.41,20240711,9000,282.22,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,130659,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34650,-1400,5,-3.88,35331164600,1008238,141.37,36500,36700,34050,46850,25250,36050,35042.11,13.97,0,-176262,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12943,-139.16,5.60,12,2.70,-249.00,6189.00,70800,20240711,-51.06,8940,20231207,287.58,70800,-51.06,20240711,11050,213.57,20240103,70800,-51.06,20240711,9000,285.00,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,120659,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34550,-1500,5,-4.16,31036038200,883444,123.87,36500,36700,34050,46850,25250,36050,35130.35,13.97,0,-161219,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12906,-138.76,5.58,12,2.37,-249.00,6189.00,70800,20240711,-51.20,8940,20231207,286.47,70800,-51.20,20240711,11050,212.67,20240103,70800,-51.20,20240711,9000,283.89,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,110658,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34250,-1800,5,-4.99,24937996250,706695,99.09,36500,36700,34050,46850,25250,36050,35287.80,13.97,0,-129706,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,12794,-137.55,5.53,12,1.89,-249.00,6189.00,70800,20240711,-51.62,8940,20231207,283.11,70800,-51.62,20240711,11050,209.95,20240103,70800,-51.62,20240711,9000,280.56,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,100659,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35900,-150,5,-0.42,11130025850,310887,43.59,36500,36700,35050,46850,25250,36050,35800.57,13.97,0,-66336,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,13410,-144.18,5.80,12,0.83,-249.00,6189.00,70800,20240711,-49.29,8940,20231207,301.57,70800,-49.29,20240711,11050,224.89,20240103,70800,-49.29,20240711,9000,298.89,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241210,090703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,-450,5,-1.25,2059695600,57078,8.00,36500,36700,35500,46850,25250,36050,36085.87,13.97,0,-17208,38650,37350,36550,35250,34450,37100,35000,190,10800,500,25230,50,1,37353645,13298,-142.97,5.75,12,0.15,-249.00,6189.00,70800,20240711,-49.72,8940,20231207,298.21,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,9000,295.56,20231211,1.20,N,089030,500,189 억,,5216751,N,N,5229,N,00,N
20241209,160656,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36050,-1450,5,-3.87,26005022100,707248,68.91,36050,37850,35750,48750,26250,37500,36770.38,14.12,0,-58780,40700,39100,38000,36400,35300,38550,35850,190,11250,500,26250,50,1,37353645,13466,-144.78,5.82,12,1.89,-249.00,6189.00,70800,20240711,-49.08,8940,20231207,303.24,70800,-49.08,20240711,11050,226.24,20240103,70800,-49.08,20240711,9000,300.56,20231211,1.18,N,089030,500,189 억,,5275609,N,N,5227,N,00,N
20241209,150657,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36300,-1200,5,-3.20,24085685500,653908,63.72,36050,37850,36050,48750,26250,37500,36833.45,14.12,0,-62023,40700,39100,38000,36400,35300,38550,35850,190,11250,500,26250,50,1,37353645,13559,-145.78,5.87,12,1.75,-249.00,6189.00,70800,20240711,-48.73,8940,20231207,306.04,70800,-48.73,20240711,11050,228.51,20240103,70800,-48.73,20240711,9000,303.33,20231211,1.18,N,089030,500,189 억,,5275609,N,N,2810,N,00,N
20241209,140658,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36250,-1250,5,-3.33,20764108400,562227,54.78,36050,37850,36050,48750,26250,37500,36931.89,14.12,0,-58691,40700,39100,38000,36400,35300,38550,35850,190,11250,500,26250,50,1,37353645,13541,-145.58,5.86,12,1.51,-249.00,6189.00,70800,20240711,-48.80,8940,20231207,305.48,70800,-48.80,20240711,11050,228.05,20240103,70800,-48.80,20240711,9000,302.78,20231211,1.18,N,089030,500,189 억,,5275609,N,N,2810,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 160658 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33950 -2100 5 -5.83 55226221950 1590617 223.03 36500 36700 33700 46850 25250 36050 34722.24 13.97 0 -257539 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12682 -136.35 5.49 12 4.26 -249.00 6189.00 70800 20240711 -52.05 8940 20231207 279.75 70800 -52.05 20240711 11050 207.24 20240103 70800 -52.05 20240711 9000 277.22 20231211 1.20 N 089030 500 189 억 5216751 N N 2111 N 00 N
3 20241210 150659 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33850 -2200 5 -6.10 51705493600 1487065 208.51 36500 36700 33700 46850 25250 36050 34769.84 13.97 0 -254535 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12644 -135.94 5.47 12 3.98 -249.00 6189.00 70800 20240711 -52.19 8940 20231207 278.64 70800 -52.19 20240711 11050 206.33 20240103 70800 -52.19 20240711 9000 276.11 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
4 20241210 140700 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34400 -1650 5 -4.58 40033465200 1144423 160.47 36500 36700 34050 46850 25250 36050 34981.00 13.97 0 -204117 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12850 -138.15 5.56 12 3.06 -249.00 6189.00 70800 20240711 -51.41 8940 20231207 284.79 70800 -51.41 20240711 11050 211.31 20240103 70800 -51.41 20240711 9000 282.22 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
5 20241210 130659 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34650 -1400 5 -3.88 35331164600 1008238 141.37 36500 36700 34050 46850 25250 36050 35042.11 13.97 0 -176262 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12943 -139.16 5.60 12 2.70 -249.00 6189.00 70800 20240711 -51.06 8940 20231207 287.58 70800 -51.06 20240711 11050 213.57 20240103 70800 -51.06 20240711 9000 285.00 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
6 20241210 120659 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34550 -1500 5 -4.16 31036038200 883444 123.87 36500 36700 34050 46850 25250 36050 35130.35 13.97 0 -161219 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12906 -138.76 5.58 12 2.37 -249.00 6189.00 70800 20240711 -51.20 8940 20231207 286.47 70800 -51.20 20240711 11050 212.67 20240103 70800 -51.20 20240711 9000 283.89 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
7 20241210 110658 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34250 -1800 5 -4.99 24937996250 706695 99.09 36500 36700 34050 46850 25250 36050 35287.80 13.97 0 -129706 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 12794 -137.55 5.53 12 1.89 -249.00 6189.00 70800 20240711 -51.62 8940 20231207 283.11 70800 -51.62 20240711 11050 209.95 20240103 70800 -51.62 20240711 9000 280.56 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
8 20241210 100659 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35900 -150 5 -0.42 11130025850 310887 43.59 36500 36700 35050 46850 25250 36050 35800.57 13.97 0 -66336 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 13410 -144.18 5.80 12 0.83 -249.00 6189.00 70800 20240711 -49.29 8940 20231207 301.57 70800 -49.29 20240711 11050 224.89 20240103 70800 -49.29 20240711 9000 298.89 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
9 20241210 090703 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35600 -450 5 -1.25 2059695600 57078 8.00 36500 36700 35500 46850 25250 36050 36085.87 13.97 0 -17208 38650 37350 36550 35250 34450 37100 35000 190 10800 500 25230 50 1 37353645 13298 -142.97 5.75 12 0.15 -249.00 6189.00 70800 20240711 -49.72 8940 20231207 298.21 70800 -49.72 20240711 11050 222.17 20240103 70800 -49.72 20240711 9000 295.56 20231211 1.20 N 089030 500 189 억 5216751 N N 5229 N 00 N
10 20241209 160656 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36050 -1450 5 -3.87 26005022100 707248 68.91 36050 37850 35750 48750 26250 37500 36770.38 14.12 0 -58780 40700 39100 38000 36400 35300 38550 35850 190 11250 500 26250 50 1 37353645 13466 -144.78 5.82 12 1.89 -249.00 6189.00 70800 20240711 -49.08 8940 20231207 303.24 70800 -49.08 20240711 11050 226.24 20240103 70800 -49.08 20240711 9000 300.56 20231211 1.18 N 089030 500 189 억 5275609 N N 5227 N 00 N
11 20241209 150657 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36300 -1200 5 -3.20 24085685500 653908 63.72 36050 37850 36050 48750 26250 37500 36833.45 14.12 0 -62023 40700 39100 38000 36400 35300 38550 35850 190 11250 500 26250 50 1 37353645 13559 -145.78 5.87 12 1.75 -249.00 6189.00 70800 20240711 -48.73 8940 20231207 306.04 70800 -48.73 20240711 11050 228.51 20240103 70800 -48.73 20240711 9000 303.33 20231211 1.18 N 089030 500 189 억 5275609 N N 2810 N 00 N
12 20241209 140658 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36250 -1250 5 -3.33 20764108400 562227 54.78 36050 37850 36050 48750 26250 37500 36931.89 14.12 0 -58691 40700 39100 38000 36400 35300 38550 35850 190 11250 500 26250 50 1 37353645 13541 -145.58 5.86 12 1.51 -249.00 6189.00 70800 20240711 -48.80 8940 20231207 305.48 70800 -48.80 20240711 11050 228.05 20240103 70800 -48.80 20240711 9000 302.78 20231211 1.18 N 089030 500 189 억 5275609 N N 2810 N 00 N