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
098460/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
20241210,160725,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8090,480,2,6.31,2420893950,304672,65.42,7610,8110,7610,9890,5330,7610,7945.85,33.44,0,83726,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5554,25.36,1.60,12,0.44,319.00,5047.00,24050,20240223,-66.36,7610,20241210,6.31,24050,-66.36,20240223,7610,6.31,20241210,24050,-66.36,20240223,7610,6.31,20241210,3.00,N,098460,100,68 억,,22961255,N,N,871,N,00,N
20241210,150726,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8060,450,2,5.91,2242389120,282600,60.68,7610,8110,7610,9890,5330,7610,7934.85,33.44,0,86255,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5534,25.27,1.60,12,0.41,319.00,5047.00,24050,20240223,-66.49,7610,20241210,5.91,24050,-66.49,20240223,7610,5.91,20241210,24050,-66.49,20240223,7610,5.91,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,140727,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8110,500,2,6.57,2055868210,259508,55.72,7610,8110,7610,9890,5330,7610,7922.18,33.44,0,82473,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5568,25.42,1.61,12,0.38,319.00,5047.00,24050,20240223,-66.28,7610,20241210,6.57,24050,-66.28,20240223,7610,6.57,20241210,24050,-66.28,20240223,7610,6.57,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,130726,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8050,440,2,5.78,1721444470,218090,46.83,7610,8060,7610,9890,5330,7610,7893.28,33.44,0,75024,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5527,25.24,1.60,12,0.32,319.00,5047.00,24050,20240223,-66.53,7610,20241210,5.78,24050,-66.53,20240223,7610,5.78,20241210,24050,-66.53,20240223,7610,5.78,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,120726,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8020,410,2,5.39,1453109560,184629,39.64,7610,8040,7610,9890,5330,7610,7870.43,33.44,0,51746,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5506,25.14,1.59,12,0.27,319.00,5047.00,24050,20240223,-66.65,7610,20241210,5.39,24050,-66.65,20240223,7610,5.39,20241210,24050,-66.65,20240223,7610,5.39,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,110725,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7960,350,2,4.60,1185496290,151206,32.47,7610,7970,7610,9890,5330,7610,7840.27,33.44,0,41321,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5465,24.95,1.58,12,0.22,319.00,5047.00,24050,20240223,-66.90,7610,20241210,4.60,24050,-66.90,20240223,7610,4.60,20241210,24050,-66.90,20240223,7610,4.60,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,100726,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7930,320,2,4.20,811397500,104035,22.34,7610,7940,7610,9890,5330,7610,7799.27,33.44,0,30778,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5444,24.86,1.57,12,0.15,319.00,5047.00,24050,20240223,-67.03,7610,20241210,4.20,24050,-67.03,20240223,7610,4.20,20241210,24050,-67.03,20240223,7610,4.20,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241210,090730,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7780,170,2,2.23,274502780,35545,7.63,7610,7840,7610,9890,5330,7610,7722.68,33.44,0,8701,7996,7802,7706,7512,7416,7755,7465,69,2280,100,5320,10,1,68654755,5341,24.39,1.54,12,0.05,319.00,5047.00,24050,20240223,-67.65,7610,20241210,2.23,24050,-67.65,20240223,7610,2.23,20241210,24050,-67.65,20240223,7610,2.23,20241210,3.00,N,098460,100,68 억,,22961255,N,N,2709,N,00,N
20241209,160723,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7610,-390,5,-4.88,3537867570,457026,90.26,7810,7900,7610,10400,5600,8000,7742.45,33.34,0,103920,8313,8156,7943,7786,7573,8050,7680,69,2400,100,5600,10,1,68654755,5225,23.86,1.51,12,0.67,319.00,5047.00,24050,20240223,-68.36,7610,20241209,0.00,24050,-68.36,20240223,7610,0.00,20241209,24050,-68.36,20240223,7610,0.00,20241209,3.03,N,098460,100,68 억,,22889640,N,N,2705,N,00,N
20241209,150723,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7670,-330,5,-4.12,3187088370,411033,81.18,7810,7900,7620,10400,5600,8000,7753.85,33.34,0,103038,8313,8156,7943,7786,7573,8050,7680,69,2400,100,5600,10,1,68654755,5266,24.04,1.52,12,0.60,319.00,5047.00,24050,20240223,-68.11,7620,20241209,0.66,24050,-68.11,20240223,7620,0.66,20241209,24050,-68.11,20240223,7620,0.66,20241209,3.03,N,098460,100,68 억,,22889640,N,N,587,N,00,N
20241209,140725,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7690,-310,5,-3.88,2675674120,344378,68.01,7810,7900,7620,10400,5600,8000,7769.58,33.34,0,79562,8313,8156,7943,7786,7573,8050,7680,69,2400,100,5600,10,1,68654755,5280,24.11,1.52,12,0.50,319.00,5047.00,24050,20240223,-68.02,7620,20241209,0.92,24050,-68.02,20240223,7620,0.92,20241209,24050,-68.02,20240223,7620,0.92,20241209,3.03,N,098460,100,68 억,,22889640,N,N,587,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 160725 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8090 480 2 6.31 2420893950 304672 65.42 7610 8110 7610 9890 5330 7610 7945.85 33.44 0 83726 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5554 25.36 1.60 12 0.44 319.00 5047.00 24050 20240223 -66.36 7610 20241210 6.31 24050 -66.36 20240223 7610 6.31 20241210 24050 -66.36 20240223 7610 6.31 20241210 3.00 N 098460 100 68 억 22961255 N N 871 N 00 N
3 20241210 150726 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8060 450 2 5.91 2242389120 282600 60.68 7610 8110 7610 9890 5330 7610 7934.85 33.44 0 86255 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5534 25.27 1.60 12 0.41 319.00 5047.00 24050 20240223 -66.49 7610 20241210 5.91 24050 -66.49 20240223 7610 5.91 20241210 24050 -66.49 20240223 7610 5.91 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
4 20241210 140727 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8110 500 2 6.57 2055868210 259508 55.72 7610 8110 7610 9890 5330 7610 7922.18 33.44 0 82473 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5568 25.42 1.61 12 0.38 319.00 5047.00 24050 20240223 -66.28 7610 20241210 6.57 24050 -66.28 20240223 7610 6.57 20241210 24050 -66.28 20240223 7610 6.57 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
5 20241210 130726 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8050 440 2 5.78 1721444470 218090 46.83 7610 8060 7610 9890 5330 7610 7893.28 33.44 0 75024 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5527 25.24 1.60 12 0.32 319.00 5047.00 24050 20240223 -66.53 7610 20241210 5.78 24050 -66.53 20240223 7610 5.78 20241210 24050 -66.53 20240223 7610 5.78 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
6 20241210 120726 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8020 410 2 5.39 1453109560 184629 39.64 7610 8040 7610 9890 5330 7610 7870.43 33.44 0 51746 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5506 25.14 1.59 12 0.27 319.00 5047.00 24050 20240223 -66.65 7610 20241210 5.39 24050 -66.65 20240223 7610 5.39 20241210 24050 -66.65 20240223 7610 5.39 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
7 20241210 110725 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7960 350 2 4.60 1185496290 151206 32.47 7610 7970 7610 9890 5330 7610 7840.27 33.44 0 41321 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5465 24.95 1.58 12 0.22 319.00 5047.00 24050 20240223 -66.90 7610 20241210 4.60 24050 -66.90 20240223 7610 4.60 20241210 24050 -66.90 20240223 7610 4.60 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
8 20241210 100726 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7930 320 2 4.20 811397500 104035 22.34 7610 7940 7610 9890 5330 7610 7799.27 33.44 0 30778 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5444 24.86 1.57 12 0.15 319.00 5047.00 24050 20240223 -67.03 7610 20241210 4.20 24050 -67.03 20240223 7610 4.20 20241210 24050 -67.03 20240223 7610 4.20 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
9 20241210 090730 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7780 170 2 2.23 274502780 35545 7.63 7610 7840 7610 9890 5330 7610 7722.68 33.44 0 8701 7996 7802 7706 7512 7416 7755 7465 69 2280 100 5320 10 1 68654755 5341 24.39 1.54 12 0.05 319.00 5047.00 24050 20240223 -67.65 7610 20241210 2.23 24050 -67.65 20240223 7610 2.23 20241210 24050 -67.65 20240223 7610 2.23 20241210 3.00 N 098460 100 68 억 22961255 N N 2709 N 00 N
10 20241209 160723 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7610 -390 5 -4.88 3537867570 457026 90.26 7810 7900 7610 10400 5600 8000 7742.45 33.34 0 103920 8313 8156 7943 7786 7573 8050 7680 69 2400 100 5600 10 1 68654755 5225 23.86 1.51 12 0.67 319.00 5047.00 24050 20240223 -68.36 7610 20241209 0.00 24050 -68.36 20240223 7610 0.00 20241209 24050 -68.36 20240223 7610 0.00 20241209 3.03 N 098460 100 68 억 22889640 N N 2705 N 00 N
11 20241209 150723 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7670 -330 5 -4.12 3187088370 411033 81.18 7810 7900 7620 10400 5600 8000 7753.85 33.34 0 103038 8313 8156 7943 7786 7573 8050 7680 69 2400 100 5600 10 1 68654755 5266 24.04 1.52 12 0.60 319.00 5047.00 24050 20240223 -68.11 7620 20241209 0.66 24050 -68.11 20240223 7620 0.66 20241209 24050 -68.11 20240223 7620 0.66 20241209 3.03 N 098460 100 68 억 22889640 N N 587 N 00 N
12 20241209 140725 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7690 -310 5 -3.88 2675674120 344378 68.01 7810 7900 7620 10400 5600 8000 7769.58 33.34 0 79562 8313 8156 7943 7786 7573 8050 7680 69 2400 100 5600 10 1 68654755 5280 24.11 1.52 12 0.50 319.00 5047.00 24050 20240223 -68.02 7620 20241209 0.92 24050 -68.02 20240223 7620 0.92 20241209 24050 -68.02 20240223 7620 0.92 20241209 3.03 N 098460 100 68 억 22889640 N N 587 N 00 N