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
183300/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
20241210,160855,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34250,1600,2,4.90,4043821400,120197,149.58,32650,34550,32650,42400,22900,32650,33643.81,28.93,0,18188,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3583,11.16,1.68,12,1.15,3070.00,20347.00,98400,20240516,-65.19,31550,20241209,8.56,98400,-65.19,20240516,31550,8.56,20241209,98400,-65.19,20240516,31550,8.56,20241209,1.62,N,183300,500,52 억,,3026537,N,N,167,N,00,N
20241210,150856,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34250,1600,2,4.90,3886365650,115599,143.86,32650,34550,32650,42400,22900,32650,33621.05,28.93,0,18324,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3583,11.16,1.68,12,1.11,3070.00,20347.00,98400,20240516,-65.19,31550,20241209,8.56,98400,-65.19,20240516,31550,8.56,20241209,98400,-65.19,20240516,31550,8.56,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,140855,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34350,1700,2,5.21,3388314950,101091,125.80,32650,34550,32650,42400,22900,32650,33519.19,28.93,0,19779,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3593,11.19,1.69,12,0.97,3070.00,20347.00,98400,20240516,-65.09,31550,20241209,8.87,98400,-65.09,20240516,31550,8.87,20241209,98400,-65.09,20240516,31550,8.87,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,130856,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33800,1150,2,3.52,2765848450,82900,103.16,32650,33800,32650,42400,22900,32650,33365.40,28.93,0,17145,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3536,11.01,1.66,12,0.79,3070.00,20347.00,98400,20240516,-65.65,31550,20241209,7.13,98400,-65.65,20240516,31550,7.13,20241209,98400,-65.65,20240516,31550,7.13,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,120855,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33600,950,2,2.91,2254845250,67688,84.23,32650,33800,32650,42400,22900,32650,33314.30,28.93,0,10356,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3515,10.94,1.65,12,0.65,3070.00,20347.00,98400,20240516,-65.85,31550,20241209,6.50,98400,-65.85,20240516,31550,6.50,20241209,98400,-65.85,20240516,31550,6.50,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,110855,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33350,700,2,2.14,1798724900,54117,67.35,32650,33800,32650,42400,22900,32650,33239.89,28.93,0,10581,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3489,10.86,1.64,12,0.52,3070.00,20347.00,98400,20240516,-66.11,31550,20241209,5.71,98400,-66.11,20240516,31550,5.71,20241209,98400,-66.11,20240516,31550,5.71,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,100855,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33350,700,2,2.14,1128117550,34005,42.32,32650,33800,32650,42400,22900,32650,33178.16,28.93,0,6385,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3489,10.86,1.64,12,0.33,3070.00,20347.00,98400,20240516,-66.11,31550,20241209,5.71,98400,-66.11,20240516,31550,5.71,20241209,98400,-66.11,20240516,31550,5.71,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241210,090901,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,32950,300,2,0.92,386835100,11710,14.57,32650,33800,32650,42400,22900,32650,33041.28,28.93,0,3629,36650,34650,33100,31100,29550,33875,30325,52,9750,500,23500,50,1,10460684,3447,10.73,1.62,12,0.11,3070.00,20347.00,98400,20240516,-66.51,31550,20241209,4.44,98400,-66.51,20240516,31550,4.44,20241209,98400,-66.51,20240516,31550,4.44,20241209,1.62,N,183300,500,52 억,,3026537,N,N,449,N,00,N
20241209,160852,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,32650,-2700,5,-7.64,2674802700,80090,100.29,35000,35100,31550,45950,24750,35350,33397.97,28.97,0,-4132,36716,36032,35166,34482,33616,35600,34050,52,10600,500,25450,50,1,10460684,3415,10.64,1.60,12,0.77,3070.00,20347.00,98400,20240516,-66.82,31550,20241209,3.49,98400,-66.82,20240516,31550,3.49,20241209,98400,-66.82,20240516,31550,3.49,20241209,1.62,N,183300,500,52 억,,3030555,N,N,448,N,00,N
20241209,150853,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,33000,-2350,5,-6.65,2451909350,73296,91.78,35000,35100,31550,45950,24750,35350,33452.16,28.97,0,-3036,36716,36032,35166,34482,33616,35600,34050,52,10600,500,25450,50,1,10460684,3452,10.75,1.62,12,0.70,3070.00,20347.00,98400,20240516,-66.46,31550,20241209,4.60,98400,-66.46,20240516,31550,4.60,20241209,98400,-66.46,20240516,31550,4.60,20241209,1.62,N,183300,500,52 억,,3030555,N,N,192,N,00,N
20241209,140854,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,33250,-2100,5,-5.94,1944847600,58013,72.65,35000,35100,31550,45950,24750,35350,33524.34,28.97,0,907,36716,36032,35166,34482,33616,35600,34050,52,10600,500,25450,50,1,10460684,3478,10.83,1.63,12,0.55,3070.00,20347.00,98400,20240516,-66.21,31550,20241209,5.39,98400,-66.21,20240516,31550,5.39,20241209,98400,-66.21,20240516,31550,5.39,20241209,1.62,N,183300,500,52 억,,3030555,N,N,192,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 160855 55 40.00 KSQ150 기계.장비 N N N Y 40 N 34250 1600 2 4.90 4043821400 120197 149.58 32650 34550 32650 42400 22900 32650 33643.81 28.93 0 18188 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3583 11.16 1.68 12 1.15 3070.00 20347.00 98400 20240516 -65.19 31550 20241209 8.56 98400 -65.19 20240516 31550 8.56 20241209 98400 -65.19 20240516 31550 8.56 20241209 1.62 N 183300 500 52 억 3026537 N N 167 N 00 N
3 20241210 150856 55 40.00 KSQ150 기계.장비 N N N Y 40 N 34250 1600 2 4.90 3886365650 115599 143.86 32650 34550 32650 42400 22900 32650 33621.05 28.93 0 18324 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3583 11.16 1.68 12 1.11 3070.00 20347.00 98400 20240516 -65.19 31550 20241209 8.56 98400 -65.19 20240516 31550 8.56 20241209 98400 -65.19 20240516 31550 8.56 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
4 20241210 140855 55 40.00 KSQ150 기계.장비 N N N Y 40 N 34350 1700 2 5.21 3388314950 101091 125.80 32650 34550 32650 42400 22900 32650 33519.19 28.93 0 19779 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3593 11.19 1.69 12 0.97 3070.00 20347.00 98400 20240516 -65.09 31550 20241209 8.87 98400 -65.09 20240516 31550 8.87 20241209 98400 -65.09 20240516 31550 8.87 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
5 20241210 130856 55 40.00 KSQ150 기계.장비 N N N Y 40 N 33800 1150 2 3.52 2765848450 82900 103.16 32650 33800 32650 42400 22900 32650 33365.40 28.93 0 17145 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3536 11.01 1.66 12 0.79 3070.00 20347.00 98400 20240516 -65.65 31550 20241209 7.13 98400 -65.65 20240516 31550 7.13 20241209 98400 -65.65 20240516 31550 7.13 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
6 20241210 120855 55 40.00 KSQ150 기계.장비 N N N Y 40 N 33600 950 2 2.91 2254845250 67688 84.23 32650 33800 32650 42400 22900 32650 33314.30 28.93 0 10356 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3515 10.94 1.65 12 0.65 3070.00 20347.00 98400 20240516 -65.85 31550 20241209 6.50 98400 -65.85 20240516 31550 6.50 20241209 98400 -65.85 20240516 31550 6.50 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
7 20241210 110855 55 40.00 KSQ150 기계.장비 N N N Y 40 N 33350 700 2 2.14 1798724900 54117 67.35 32650 33800 32650 42400 22900 32650 33239.89 28.93 0 10581 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3489 10.86 1.64 12 0.52 3070.00 20347.00 98400 20240516 -66.11 31550 20241209 5.71 98400 -66.11 20240516 31550 5.71 20241209 98400 -66.11 20240516 31550 5.71 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
8 20241210 100855 55 40.00 KSQ150 기계.장비 N N N Y 40 N 33350 700 2 2.14 1128117550 34005 42.32 32650 33800 32650 42400 22900 32650 33178.16 28.93 0 6385 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3489 10.86 1.64 12 0.33 3070.00 20347.00 98400 20240516 -66.11 31550 20241209 5.71 98400 -66.11 20240516 31550 5.71 20241209 98400 -66.11 20240516 31550 5.71 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
9 20241210 090901 55 40.00 KSQ150 기계.장비 N N N Y 40 N 32950 300 2 0.92 386835100 11710 14.57 32650 33800 32650 42400 22900 32650 33041.28 28.93 0 3629 36650 34650 33100 31100 29550 33875 30325 52 9750 500 23500 50 1 10460684 3447 10.73 1.62 12 0.11 3070.00 20347.00 98400 20240516 -66.51 31550 20241209 4.44 98400 -66.51 20240516 31550 4.44 20241209 98400 -66.51 20240516 31550 4.44 20241209 1.62 N 183300 500 52 억 3026537 N N 449 N 00 N
10 20241209 160852 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 32650 -2700 5 -7.64 2674802700 80090 100.29 35000 35100 31550 45950 24750 35350 33397.97 28.97 0 -4132 36716 36032 35166 34482 33616 35600 34050 52 10600 500 25450 50 1 10460684 3415 10.64 1.60 12 0.77 3070.00 20347.00 98400 20240516 -66.82 31550 20241209 3.49 98400 -66.82 20240516 31550 3.49 20241209 98400 -66.82 20240516 31550 3.49 20241209 1.62 N 183300 500 52 억 3030555 N N 448 N 00 N
11 20241209 150853 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 33000 -2350 5 -6.65 2451909350 73296 91.78 35000 35100 31550 45950 24750 35350 33452.16 28.97 0 -3036 36716 36032 35166 34482 33616 35600 34050 52 10600 500 25450 50 1 10460684 3452 10.75 1.62 12 0.70 3070.00 20347.00 98400 20240516 -66.46 31550 20241209 4.60 98400 -66.46 20240516 31550 4.60 20241209 98400 -66.46 20240516 31550 4.60 20241209 1.62 N 183300 500 52 억 3030555 N N 192 N 00 N
12 20241209 140854 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 33250 -2100 5 -5.94 1944847600 58013 72.65 35000 35100 31550 45950 24750 35350 33524.34 28.97 0 907 36716 36032 35166 34482 33616 35600 34050 52 10600 500 25450 50 1 10460684 3478 10.83 1.63 12 0.55 3070.00 20347.00 98400 20240516 -66.21 31550 20241209 5.39 98400 -66.21 20240516 31550 5.39 20241209 98400 -66.21 20240516 31550 5.39 20241209 1.62 N 183300 500 52 억 3030555 N N 192 N 00 N