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
222080/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
20241210,160938,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7450,400,2,5.67,2588074280,351518,47.00,7070,7470,7070,9160,4940,7050,7362.32,10.71,0,120605,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5344,17.25,1.99,12,0.49,432.00,3747.00,15110,20240311,-50.69,7050,20241209,5.67,15110,-50.69,20240311,7050,5.67,20241209,15110,-50.69,20240311,7050,5.67,20241209,3.23,N,222080,100,71 억,,7678897,N,N,1170,N,00,N
20241210,150941,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7470,420,2,5.96,2464903270,334984,44.79,7070,7470,7070,9160,4940,7050,7358.41,10.71,0,119232,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5358,17.29,1.99,12,0.47,432.00,3747.00,15110,20240311,-50.56,7050,20241209,5.96,15110,-50.56,20240311,7050,5.96,20241209,15110,-50.56,20240311,7050,5.96,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,140940,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7440,390,2,5.53,2167336610,294953,39.43,7070,7470,7070,9160,4940,7050,7348.23,10.71,0,98509,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5337,17.22,1.99,12,0.41,432.00,3747.00,15110,20240311,-50.76,7050,20241209,5.53,15110,-50.76,20240311,7050,5.53,20241209,15110,-50.76,20240311,7050,5.53,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,130941,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7460,410,2,5.82,1978833310,269598,36.04,7070,7460,7070,9160,4940,7050,7340.11,10.71,0,92708,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5351,17.27,1.99,12,0.38,432.00,3747.00,15110,20240311,-50.63,7050,20241209,5.82,15110,-50.63,20240311,7050,5.82,20241209,15110,-50.63,20240311,7050,5.82,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,120940,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7390,340,2,4.82,1709518560,233297,31.19,7070,7440,7070,9160,4940,7050,7327.83,10.71,0,87646,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5301,17.11,1.97,12,0.33,432.00,3747.00,15110,20240311,-51.09,7050,20241209,4.82,15110,-51.09,20240311,7050,4.82,20241209,15110,-51.09,20240311,7050,4.82,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,110939,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7410,360,2,5.11,1499493750,204923,27.40,7070,7440,7070,9160,4940,7050,7317.55,10.71,0,78233,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5315,17.15,1.98,12,0.29,432.00,3747.00,15110,20240311,-50.96,7050,20241209,5.11,15110,-50.96,20240311,7050,5.11,20241209,15110,-50.96,20240311,7050,5.11,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,100940,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7400,350,2,4.96,1211922870,166070,22.20,7070,7430,7070,9160,4940,7050,7297.89,10.71,0,75223,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5308,17.13,1.97,12,0.23,432.00,3747.00,15110,20240311,-51.03,7050,20241209,4.96,15110,-51.03,20240311,7050,4.96,20241209,15110,-51.03,20240311,7050,4.96,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241210,090946,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,7320,270,2,3.83,570814210,78952,10.56,7070,7360,7070,9160,4940,7050,7230.24,10.71,0,36867,7916,7482,7266,6832,6616,7375,6725,72,2110,100,5210,10,1,71729327,5251,16.94,1.95,12,0.11,432.00,3747.00,15110,20240311,-51.56,7050,20241209,3.83,15110,-51.56,20240311,7050,3.83,20241209,15110,-51.56,20240311,7050,3.83,20241209,3.23,N,222080,100,71 억,,7678897,N,N,336,N,00,N
20241209,160937,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7050,-800,5,-10.19,5368516450,732056,126.17,7600,7700,7050,10200,5500,7850,7337.01,10.61,0,90703,8396,8122,7866,7592,7336,7995,7465,72,2350,100,5800,10,1,71729327,5057,16.32,1.88,12,1.02,432.00,3747.00,15110,20240311,-53.34,7050,20241209,0.00,15110,-53.34,20240311,7050,0.00,20241209,15110,-53.34,20240311,7050,0.00,20241209,3.25,N,222080,100,71 억,,7614044,N,N,336,N,00,N
20241209,150938,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7150,-700,5,-8.92,4764909890,646999,111.51,7600,7700,7140,10200,5500,7850,7364.54,10.61,0,60735,8396,8122,7866,7592,7336,7995,7465,72,2350,100,5800,10,1,71729327,5129,16.55,1.91,12,0.90,432.00,3747.00,15110,20240311,-52.68,7140,20241209,0.14,15110,-52.68,20240311,7140,0.14,20241209,15110,-52.68,20240311,7140,0.14,20241209,3.25,N,222080,100,71 억,,7614044,N,N,862,N,00,N
20241209,140939,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,7220,-630,5,-8.03,3926459920,530540,91.44,7600,7700,7200,10200,5500,7850,7400.77,10.61,0,51817,8396,8122,7866,7592,7336,7995,7465,72,2350,100,5800,10,1,71729327,5179,16.71,1.93,12,0.74,432.00,3747.00,15110,20240311,-52.22,7200,20241209,0.28,15110,-52.22,20240311,7200,0.28,20241209,15110,-52.22,20240311,7200,0.28,20241209,3.25,N,222080,100,71 억,,7614044,N,N,862,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 160938 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7450 400 2 5.67 2588074280 351518 47.00 7070 7470 7070 9160 4940 7050 7362.32 10.71 0 120605 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5344 17.25 1.99 12 0.49 432.00 3747.00 15110 20240311 -50.69 7050 20241209 5.67 15110 -50.69 20240311 7050 5.67 20241209 15110 -50.69 20240311 7050 5.67 20241209 3.23 N 222080 100 71 억 7678897 N N 1170 N 00 N
3 20241210 150941 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7470 420 2 5.96 2464903270 334984 44.79 7070 7470 7070 9160 4940 7050 7358.41 10.71 0 119232 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5358 17.29 1.99 12 0.47 432.00 3747.00 15110 20240311 -50.56 7050 20241209 5.96 15110 -50.56 20240311 7050 5.96 20241209 15110 -50.56 20240311 7050 5.96 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
4 20241210 140940 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7440 390 2 5.53 2167336610 294953 39.43 7070 7470 7070 9160 4940 7050 7348.23 10.71 0 98509 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5337 17.22 1.99 12 0.41 432.00 3747.00 15110 20240311 -50.76 7050 20241209 5.53 15110 -50.76 20240311 7050 5.53 20241209 15110 -50.76 20240311 7050 5.53 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
5 20241210 130941 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7460 410 2 5.82 1978833310 269598 36.04 7070 7460 7070 9160 4940 7050 7340.11 10.71 0 92708 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5351 17.27 1.99 12 0.38 432.00 3747.00 15110 20240311 -50.63 7050 20241209 5.82 15110 -50.63 20240311 7050 5.82 20241209 15110 -50.63 20240311 7050 5.82 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
6 20241210 120940 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7390 340 2 4.82 1709518560 233297 31.19 7070 7440 7070 9160 4940 7050 7327.83 10.71 0 87646 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5301 17.11 1.97 12 0.33 432.00 3747.00 15110 20240311 -51.09 7050 20241209 4.82 15110 -51.09 20240311 7050 4.82 20241209 15110 -51.09 20240311 7050 4.82 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
7 20241210 110939 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7410 360 2 5.11 1499493750 204923 27.40 7070 7440 7070 9160 4940 7050 7317.55 10.71 0 78233 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5315 17.15 1.98 12 0.29 432.00 3747.00 15110 20240311 -50.96 7050 20241209 5.11 15110 -50.96 20240311 7050 5.11 20241209 15110 -50.96 20240311 7050 5.11 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
8 20241210 100940 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7400 350 2 4.96 1211922870 166070 22.20 7070 7430 7070 9160 4940 7050 7297.89 10.71 0 75223 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5308 17.13 1.97 12 0.23 432.00 3747.00 15110 20240311 -51.03 7050 20241209 4.96 15110 -51.03 20240311 7050 4.96 20241209 15110 -51.03 20240311 7050 4.96 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
9 20241210 090946 55 40.00 KSQ150 기계.장비 N N N Y 40 N 7320 270 2 3.83 570814210 78952 10.56 7070 7360 7070 9160 4940 7050 7230.24 10.71 0 36867 7916 7482 7266 6832 6616 7375 6725 72 2110 100 5210 10 1 71729327 5251 16.94 1.95 12 0.11 432.00 3747.00 15110 20240311 -51.56 7050 20241209 3.83 15110 -51.56 20240311 7050 3.83 20241209 15110 -51.56 20240311 7050 3.83 20241209 3.23 N 222080 100 71 억 7678897 N N 336 N 00 N
10 20241209 160937 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7050 -800 5 -10.19 5368516450 732056 126.17 7600 7700 7050 10200 5500 7850 7337.01 10.61 0 90703 8396 8122 7866 7592 7336 7995 7465 72 2350 100 5800 10 1 71729327 5057 16.32 1.88 12 1.02 432.00 3747.00 15110 20240311 -53.34 7050 20241209 0.00 15110 -53.34 20240311 7050 0.00 20241209 15110 -53.34 20240311 7050 0.00 20241209 3.25 N 222080 100 71 억 7614044 N N 336 N 00 N
11 20241209 150938 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7150 -700 5 -8.92 4764909890 646999 111.51 7600 7700 7140 10200 5500 7850 7364.54 10.61 0 60735 8396 8122 7866 7592 7336 7995 7465 72 2350 100 5800 10 1 71729327 5129 16.55 1.91 12 0.90 432.00 3747.00 15110 20240311 -52.68 7140 20241209 0.14 15110 -52.68 20240311 7140 0.14 20241209 15110 -52.68 20240311 7140 0.14 20241209 3.25 N 222080 100 71 억 7614044 N N 862 N 00 N
12 20241209 140939 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 7220 -630 5 -8.03 3926459920 530540 91.44 7600 7700 7200 10200 5500 7850 7400.77 10.61 0 51817 8396 8122 7866 7592 7336 7995 7465 72 2350 100 5800 10 1 71729327 5179 16.71 1.93 12 0.74 432.00 3747.00 15110 20240311 -52.22 7200 20241209 0.28 15110 -52.22 20240311 7200 0.28 20241209 15110 -52.22 20240311 7200 0.28 20241209 3.25 N 222080 100 71 억 7614044 N N 862 N 00 N