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
137400/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
20241210,160822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41500,1950,2,4.93,6751837850,164246,49.90,40100,41700,40000,51400,27700,39550,41108.83,7.24,0,15901,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9853,14.77,2.32,12,0.69,2809.00,17874.00,89500,20240619,-53.63,35000,20240201,18.57,89500,-53.63,20240619,35000,18.57,20240201,89500,-53.63,20240619,35000,18.57,20240201,2.99,N,137400,500,118 억,,1718864,N,N,323,N,00,N
20241210,150822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41500,1950,2,4.93,6356334300,154718,47.01,40100,41700,40000,51400,27700,39550,41084.36,7.24,0,16464,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9853,14.77,2.32,12,0.65,2809.00,17874.00,89500,20240619,-53.63,35000,20240201,18.57,89500,-53.63,20240619,35000,18.57,20240201,89500,-53.63,20240619,35000,18.57,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,140822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41400,1850,2,4.68,5522131550,134587,40.89,40100,41700,40000,51400,27700,39550,41031.31,7.24,0,14271,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9830,14.74,2.32,12,0.57,2809.00,17874.00,89500,20240619,-53.74,35000,20240201,18.29,89500,-53.74,20240619,35000,18.29,20240201,89500,-53.74,20240619,35000,18.29,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,130822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41500,1950,2,4.93,4949861500,120804,36.70,40100,41600,40000,51400,27700,39550,40975.51,7.24,0,14686,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9853,14.77,2.32,12,0.51,2809.00,17874.00,89500,20240619,-53.63,35000,20240201,18.57,89500,-53.63,20240619,35000,18.57,20240201,89500,-53.63,20240619,35000,18.57,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,120822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41300,1750,2,4.42,4315429150,105471,32.04,40100,41600,40000,51400,27700,39550,40917.10,7.24,0,13326,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9806,14.70,2.31,12,0.44,2809.00,17874.00,89500,20240619,-53.85,35000,20240201,18.00,89500,-53.85,20240619,35000,18.00,20240201,89500,-53.85,20240619,35000,18.00,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,110821,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41300,1750,2,4.42,3789616550,92745,28.18,40100,41600,40000,51400,27700,39550,40862.03,7.24,0,10757,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9806,14.70,2.31,12,0.39,2809.00,17874.00,89500,20240619,-53.85,35000,20240201,18.00,89500,-53.85,20240619,35000,18.00,20240201,89500,-53.85,20240619,35000,18.00,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,100822,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41250,1700,2,4.30,2836444500,69724,21.18,40100,41450,40000,51400,27700,39550,40682.68,7.24,0,8776,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9794,14.68,2.31,12,0.29,2809.00,17874.00,89500,20240619,-53.91,35000,20240201,17.86,89500,-53.91,20240619,35000,17.86,20240201,89500,-53.91,20240619,35000,17.86,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241210,090827,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,40250,700,2,1.77,837135200,20742,6.30,40100,40750,40100,51400,27700,39550,40363.39,7.24,0,2009,41850,40700,40050,38900,38250,40375,38575,119,11850,500,28470,50,1,23743086,9557,14.33,2.25,12,0.09,2809.00,17874.00,89500,20240619,-55.03,35000,20240201,15.00,89500,-55.03,20240619,35000,15.00,20240201,89500,-55.03,20240619,35000,15.00,20240201,2.99,N,137400,500,118 억,,1718864,N,N,122,N,00,N
20241209,160819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,39550,-2150,5,-5.16,13067143850,325910,106.78,40400,41200,39400,54200,29200,41700,40095.93,7.34,0,32220,43400,42550,41250,40400,39100,42975,40825,119,12500,500,30020,50,1,23743086,9390,14.08,2.21,12,1.37,2809.00,17874.00,89500,20240619,-55.81,35000,20240201,13.00,89500,-55.81,20240619,35000,13.00,20240201,89500,-55.81,20240619,35000,13.00,20240201,3.05,N,137400,500,118 억,,1742607,N,N,122,N,00,N
20241209,150819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,39750,-1950,5,-4.68,11953284150,297781,97.57,40400,41200,39400,54200,29200,41700,40139.83,7.34,0,23383,43400,42550,41250,40400,39100,42975,40825,119,12500,500,30020,50,1,23743086,9438,14.15,2.22,12,1.25,2809.00,17874.00,89500,20240619,-55.59,35000,20240201,13.57,89500,-55.59,20240619,35000,13.57,20240201,89500,-55.59,20240619,35000,13.57,20240201,3.05,N,137400,500,118 억,,1742607,N,N,232,N,00,N
20241209,140821,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,39800,-1900,5,-4.56,9293471350,230841,75.63,40400,41200,39800,54200,29200,41700,40257.56,7.34,0,5471,43400,42550,41250,40400,39100,42975,40825,119,12500,500,30020,50,1,23743086,9450,14.17,2.23,12,0.97,2809.00,17874.00,89500,20240619,-55.53,35000,20240201,13.71,89500,-55.53,20240619,35000,13.71,20240201,89500,-55.53,20240619,35000,13.71,20240201,3.05,N,137400,500,118 억,,1742607,N,N,232,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 160822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41500 1950 2 4.93 6751837850 164246 49.90 40100 41700 40000 51400 27700 39550 41108.83 7.24 0 15901 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9853 14.77 2.32 12 0.69 2809.00 17874.00 89500 20240619 -53.63 35000 20240201 18.57 89500 -53.63 20240619 35000 18.57 20240201 89500 -53.63 20240619 35000 18.57 20240201 2.99 N 137400 500 118 억 1718864 N N 323 N 00 N
3 20241210 150822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41500 1950 2 4.93 6356334300 154718 47.01 40100 41700 40000 51400 27700 39550 41084.36 7.24 0 16464 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9853 14.77 2.32 12 0.65 2809.00 17874.00 89500 20240619 -53.63 35000 20240201 18.57 89500 -53.63 20240619 35000 18.57 20240201 89500 -53.63 20240619 35000 18.57 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
4 20241210 140822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41400 1850 2 4.68 5522131550 134587 40.89 40100 41700 40000 51400 27700 39550 41031.31 7.24 0 14271 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9830 14.74 2.32 12 0.57 2809.00 17874.00 89500 20240619 -53.74 35000 20240201 18.29 89500 -53.74 20240619 35000 18.29 20240201 89500 -53.74 20240619 35000 18.29 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
5 20241210 130822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41500 1950 2 4.93 4949861500 120804 36.70 40100 41600 40000 51400 27700 39550 40975.51 7.24 0 14686 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9853 14.77 2.32 12 0.51 2809.00 17874.00 89500 20240619 -53.63 35000 20240201 18.57 89500 -53.63 20240619 35000 18.57 20240201 89500 -53.63 20240619 35000 18.57 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
6 20241210 120822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41300 1750 2 4.42 4315429150 105471 32.04 40100 41600 40000 51400 27700 39550 40917.10 7.24 0 13326 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9806 14.70 2.31 12 0.44 2809.00 17874.00 89500 20240619 -53.85 35000 20240201 18.00 89500 -53.85 20240619 35000 18.00 20240201 89500 -53.85 20240619 35000 18.00 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
7 20241210 110821 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41300 1750 2 4.42 3789616550 92745 28.18 40100 41600 40000 51400 27700 39550 40862.03 7.24 0 10757 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9806 14.70 2.31 12 0.39 2809.00 17874.00 89500 20240619 -53.85 35000 20240201 18.00 89500 -53.85 20240619 35000 18.00 20240201 89500 -53.85 20240619 35000 18.00 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
8 20241210 100822 55 40.00 KSQ150 기계.장비 N N N Y 40 N 41250 1700 2 4.30 2836444500 69724 21.18 40100 41450 40000 51400 27700 39550 40682.68 7.24 0 8776 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9794 14.68 2.31 12 0.29 2809.00 17874.00 89500 20240619 -53.91 35000 20240201 17.86 89500 -53.91 20240619 35000 17.86 20240201 89500 -53.91 20240619 35000 17.86 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
9 20241210 090827 55 40.00 KSQ150 기계.장비 N N N Y 40 N 40250 700 2 1.77 837135200 20742 6.30 40100 40750 40100 51400 27700 39550 40363.39 7.24 0 2009 41850 40700 40050 38900 38250 40375 38575 119 11850 500 28470 50 1 23743086 9557 14.33 2.25 12 0.09 2809.00 17874.00 89500 20240619 -55.03 35000 20240201 15.00 89500 -55.03 20240619 35000 15.00 20240201 89500 -55.03 20240619 35000 15.00 20240201 2.99 N 137400 500 118 억 1718864 N N 122 N 00 N
10 20241209 160819 55 40.00 KSQ150 기계.장비 N N N Y 40 N 39550 -2150 5 -5.16 13067143850 325910 106.78 40400 41200 39400 54200 29200 41700 40095.93 7.34 0 32220 43400 42550 41250 40400 39100 42975 40825 119 12500 500 30020 50 1 23743086 9390 14.08 2.21 12 1.37 2809.00 17874.00 89500 20240619 -55.81 35000 20240201 13.00 89500 -55.81 20240619 35000 13.00 20240201 89500 -55.81 20240619 35000 13.00 20240201 3.05 N 137400 500 118 억 1742607 N N 122 N 00 N
11 20241209 150819 55 40.00 KSQ150 기계.장비 N N N Y 40 N 39750 -1950 5 -4.68 11953284150 297781 97.57 40400 41200 39400 54200 29200 41700 40139.83 7.34 0 23383 43400 42550 41250 40400 39100 42975 40825 119 12500 500 30020 50 1 23743086 9438 14.15 2.22 12 1.25 2809.00 17874.00 89500 20240619 -55.59 35000 20240201 13.57 89500 -55.59 20240619 35000 13.57 20240201 89500 -55.59 20240619 35000 13.57 20240201 3.05 N 137400 500 118 억 1742607 N N 232 N 00 N
12 20241209 140821 55 40.00 KSQ150 기계.장비 N N N Y 40 N 39800 -1900 5 -4.56 9293471350 230841 75.63 40400 41200 39800 54200 29200 41700 40257.56 7.34 0 5471 43400 42550 41250 40400 39100 42975 40825 119 12500 500 30020 50 1 23743086 9450 14.17 2.23 12 0.97 2809.00 17874.00 89500 20240619 -55.53 35000 20240201 13.71 89500 -55.53 20240619 35000 13.71 20240201 89500 -55.53 20240619 35000 13.71 20240201 3.05 N 137400 500 118 억 1742607 N N 232 N 00 N