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
095610/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
20241210,160719,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13820,730,2,5.58,663510000,48704,38.34,13250,13900,13230,17010,9170,13090,13623.09,4.49,0,24997,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2732,174.94,0.77,12,0.25,79.00,17993.00,32900,20240417,-57.99,13090,20241209,5.58,32900,-57.99,20240417,13090,5.58,20241209,32900,-57.99,20240417,13090,5.58,20241209,2.63,N,095610,500,98 억,,887132,N,N,109,N,00,N
20241210,150720,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13830,740,2,5.65,639320620,46954,36.96,13250,13900,13230,17010,9170,13090,13615.95,4.49,0,24082,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2734,175.06,0.77,12,0.24,79.00,17993.00,32900,20240417,-57.96,13090,20241209,5.65,32900,-57.96,20240417,13090,5.65,20241209,32900,-57.96,20240417,13090,5.65,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,140721,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13840,750,2,5.73,582936760,42887,33.76,13250,13880,13230,17010,9170,13090,13592.45,4.49,0,21726,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2736,175.19,0.77,12,0.22,79.00,17993.00,32900,20240417,-57.93,13090,20241209,5.73,32900,-57.93,20240417,13090,5.73,20241209,32900,-57.93,20240417,13090,5.73,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,130720,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13780,690,2,5.27,529060920,38996,30.70,13250,13810,13230,17010,9170,13090,13567.12,4.49,0,20209,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2724,174.43,0.77,12,0.20,79.00,17993.00,32900,20240417,-58.12,13090,20241209,5.27,32900,-58.12,20240417,13090,5.27,20241209,32900,-58.12,20240417,13090,5.27,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,120720,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13760,670,2,5.12,498502190,36774,28.95,13250,13810,13230,17010,9170,13090,13555.90,4.49,0,19031,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2720,174.18,0.76,12,0.19,79.00,17993.00,32900,20240417,-58.18,13090,20241209,5.12,32900,-58.18,20240417,13090,5.12,20241209,32900,-58.18,20240417,13090,5.12,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,110719,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13690,600,2,4.58,416639470,30814,24.26,13250,13690,13230,17010,9170,13090,13521.18,4.49,0,15132,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2706,173.29,0.76,12,0.16,79.00,17993.00,32900,20240417,-58.39,13090,20241209,4.58,32900,-58.39,20240417,13090,4.58,20241209,32900,-58.39,20240417,13090,4.58,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,100720,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13630,540,2,4.13,299121130,22180,17.46,13250,13660,13230,17010,9170,13090,13486.16,4.49,0,10522,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2694,172.53,0.76,12,0.11,79.00,17993.00,32900,20240417,-58.57,13090,20241209,4.13,32900,-58.57,20240417,13090,4.13,20241209,32900,-58.57,20240417,13090,4.13,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241210,090724,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,13500,410,2,3.13,103250140,7749,6.10,13250,13580,13230,17010,9170,13090,13324.47,4.49,0,5915,14423,13756,13423,12756,12423,13590,12590,99,3920,500,9420,10,1,19768226,2669,170.89,0.75,12,0.04,79.00,17993.00,32900,20240417,-58.97,13090,20241209,3.13,32900,-58.97,20240417,13090,3.13,20241209,32900,-58.97,20240417,13090,3.13,20241209,2.63,N,095610,500,98 억,,887132,N,N,624,N,00,N
20241209,160717,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,13090,-1140,5,-8.01,1701143590,125803,152.39,14090,14090,13090,18490,9970,14230,13522.49,4.43,0,13788,14770,14500,14160,13890,13550,14330,13720,99,4260,500,10240,10,1,19768226,2588,165.70,0.73,12,0.64,79.00,17993.00,32900,20240417,-60.21,13090,20241209,0.00,32900,-60.21,20240417,13090,0.00,20241209,32900,-60.21,20240417,13090,0.00,20241209,2.65,N,095610,500,98 억,,876221,N,N,623,N,00,N
20241209,150717,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,13360,-870,5,-6.11,1526427240,112599,136.40,14090,14090,13300,18490,9970,14230,13556.30,4.43,0,13358,14770,14500,14160,13890,13550,14330,13720,99,4260,500,10240,10,1,19768226,2641,169.11,0.74,12,0.57,79.00,17993.00,32900,20240417,-59.39,13300,20241209,0.45,32900,-59.39,20240417,13300,0.45,20241209,32900,-59.39,20240417,13300,0.45,20241209,2.65,N,095610,500,98 억,,876221,N,N,129,N,00,N
20241209,140719,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,13350,-880,5,-6.18,1287934510,94730,114.75,14090,14090,13320,18490,9970,14230,13595.83,4.43,0,4948,14770,14500,14160,13890,13550,14330,13720,99,4260,500,10240,10,1,19768226,2639,168.99,0.74,12,0.48,79.00,17993.00,32900,20240417,-59.42,13320,20241209,0.23,32900,-59.42,20240417,13320,0.23,20241209,32900,-59.42,20240417,13320,0.23,20241209,2.65,N,095610,500,98 억,,876221,N,N,129,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 160719 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13820 730 2 5.58 663510000 48704 38.34 13250 13900 13230 17010 9170 13090 13623.09 4.49 0 24997 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2732 174.94 0.77 12 0.25 79.00 17993.00 32900 20240417 -57.99 13090 20241209 5.58 32900 -57.99 20240417 13090 5.58 20241209 32900 -57.99 20240417 13090 5.58 20241209 2.63 N 095610 500 98 억 887132 N N 109 N 00 N
3 20241210 150720 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13830 740 2 5.65 639320620 46954 36.96 13250 13900 13230 17010 9170 13090 13615.95 4.49 0 24082 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2734 175.06 0.77 12 0.24 79.00 17993.00 32900 20240417 -57.96 13090 20241209 5.65 32900 -57.96 20240417 13090 5.65 20241209 32900 -57.96 20240417 13090 5.65 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
4 20241210 140721 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13840 750 2 5.73 582936760 42887 33.76 13250 13880 13230 17010 9170 13090 13592.45 4.49 0 21726 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2736 175.19 0.77 12 0.22 79.00 17993.00 32900 20240417 -57.93 13090 20241209 5.73 32900 -57.93 20240417 13090 5.73 20241209 32900 -57.93 20240417 13090 5.73 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
5 20241210 130720 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13780 690 2 5.27 529060920 38996 30.70 13250 13810 13230 17010 9170 13090 13567.12 4.49 0 20209 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2724 174.43 0.77 12 0.20 79.00 17993.00 32900 20240417 -58.12 13090 20241209 5.27 32900 -58.12 20240417 13090 5.27 20241209 32900 -58.12 20240417 13090 5.27 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
6 20241210 120720 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13760 670 2 5.12 498502190 36774 28.95 13250 13810 13230 17010 9170 13090 13555.90 4.49 0 19031 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2720 174.18 0.76 12 0.19 79.00 17993.00 32900 20240417 -58.18 13090 20241209 5.12 32900 -58.18 20240417 13090 5.12 20241209 32900 -58.18 20240417 13090 5.12 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
7 20241210 110719 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13690 600 2 4.58 416639470 30814 24.26 13250 13690 13230 17010 9170 13090 13521.18 4.49 0 15132 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2706 173.29 0.76 12 0.16 79.00 17993.00 32900 20240417 -58.39 13090 20241209 4.58 32900 -58.39 20240417 13090 4.58 20241209 32900 -58.39 20240417 13090 4.58 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
8 20241210 100720 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13630 540 2 4.13 299121130 22180 17.46 13250 13660 13230 17010 9170 13090 13486.16 4.49 0 10522 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2694 172.53 0.76 12 0.11 79.00 17993.00 32900 20240417 -58.57 13090 20241209 4.13 32900 -58.57 20240417 13090 4.13 20241209 32900 -58.57 20240417 13090 4.13 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
9 20241210 090724 55 40.00 KSQ150 기계.장비 N N N Y 40 N 13500 410 2 3.13 103250140 7749 6.10 13250 13580 13230 17010 9170 13090 13324.47 4.49 0 5915 14423 13756 13423 12756 12423 13590 12590 99 3920 500 9420 10 1 19768226 2669 170.89 0.75 12 0.04 79.00 17993.00 32900 20240417 -58.97 13090 20241209 3.13 32900 -58.97 20240417 13090 3.13 20241209 32900 -58.97 20240417 13090 3.13 20241209 2.63 N 095610 500 98 억 887132 N N 624 N 00 N
10 20241209 160717 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 13090 -1140 5 -8.01 1701143590 125803 152.39 14090 14090 13090 18490 9970 14230 13522.49 4.43 0 13788 14770 14500 14160 13890 13550 14330 13720 99 4260 500 10240 10 1 19768226 2588 165.70 0.73 12 0.64 79.00 17993.00 32900 20240417 -60.21 13090 20241209 0.00 32900 -60.21 20240417 13090 0.00 20241209 32900 -60.21 20240417 13090 0.00 20241209 2.65 N 095610 500 98 억 876221 N N 623 N 00 N
11 20241209 150717 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 13360 -870 5 -6.11 1526427240 112599 136.40 14090 14090 13300 18490 9970 14230 13556.30 4.43 0 13358 14770 14500 14160 13890 13550 14330 13720 99 4260 500 10240 10 1 19768226 2641 169.11 0.74 12 0.57 79.00 17993.00 32900 20240417 -59.39 13300 20241209 0.45 32900 -59.39 20240417 13300 0.45 20241209 32900 -59.39 20240417 13300 0.45 20241209 2.65 N 095610 500 98 억 876221 N N 129 N 00 N
12 20241209 140719 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 13350 -880 5 -6.18 1287934510 94730 114.75 14090 14090 13320 18490 9970 14230 13595.83 4.43 0 4948 14770 14500 14160 13890 13550 14330 13720 99 4260 500 10240 10 1 19768226 2639 168.99 0.74 12 0.48 79.00 17993.00 32900 20240417 -59.42 13320 20241209 0.23 32900 -59.42 20240417 13320 0.23 20241209 32900 -59.42 20240417 13320 0.23 20241209 2.65 N 095610 500 98 억 876221 N N 129 N 00 N