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
240810/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
20241210,160958,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21800,500,2,2.35,3115603600,142058,85.36,21550,22300,21450,27650,14950,21300,21932.42,24.89,0,6642,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10700,-79.27,1.22,12,0.29,-275.00,17854.00,44850,20240408,-51.39,21150,20241209,3.07,44850,-51.39,20240408,21150,3.07,20241209,44850,-51.39,20240408,21150,3.07,20241209,1.14,N,240810,500,245 억,,12215329,N,N,1169,N,00,N
20241210,151001,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22050,750,2,3.52,2608574550,118909,71.45,21550,22300,21450,27650,14950,21300,21937.57,24.89,0,15407,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10823,-80.18,1.24,12,0.24,-275.00,17854.00,44850,20240408,-50.84,21150,20241209,4.26,44850,-50.84,20240408,21150,4.26,20241209,44850,-50.84,20240408,21150,4.26,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,141000,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22200,900,2,4.23,2050041550,93659,56.28,21550,22250,21450,27650,14950,21300,21888.36,24.89,0,18515,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10897,-80.73,1.24,12,0.19,-275.00,17854.00,44850,20240408,-50.50,21150,20241209,4.96,44850,-50.50,20240408,21150,4.96,20241209,44850,-50.50,20240408,21150,4.96,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,131001,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22100,800,2,3.76,1752775200,80248,48.22,21550,22100,21450,27650,14950,21300,21841.98,24.89,0,18032,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10848,-80.36,1.24,12,0.16,-275.00,17854.00,44850,20240408,-50.72,21150,20241209,4.49,44850,-50.72,20240408,21150,4.49,20241209,44850,-50.72,20240408,21150,4.49,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,121000,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21950,650,2,3.05,1367076150,62723,37.69,21550,22050,21450,27650,14950,21300,21795.45,24.89,0,15215,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10774,-79.82,1.23,12,0.13,-275.00,17854.00,44850,20240408,-51.06,21150,20241209,3.78,44850,-51.06,20240408,21150,3.78,20241209,44850,-51.06,20240408,21150,3.78,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,110959,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22050,750,2,3.52,1081897400,49724,29.88,21550,22050,21450,27650,14950,21300,21758.05,24.89,0,13356,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10823,-80.18,1.24,12,0.10,-275.00,17854.00,44850,20240408,-50.84,21150,20241209,4.26,44850,-50.84,20240408,21150,4.26,20241209,44850,-50.84,20240408,21150,4.26,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,101000,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21850,550,2,2.58,720972100,33257,19.98,21550,21950,21450,27650,14950,21300,21678.81,24.89,0,9542,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10725,-79.45,1.22,12,0.07,-275.00,17854.00,44850,20240408,-51.28,21150,20241209,3.31,44850,-51.28,20240408,21150,3.31,20241209,44850,-51.28,20240408,21150,3.31,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241210,091007,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21700,400,2,1.88,304930650,14116,8.48,21550,21750,21450,27650,14950,21300,21601.77,24.89,0,4794,22466,21882,21516,20932,20566,21700,20750,245,6350,500,15760,50,1,49083901,10651,-78.91,1.22,12,0.03,-275.00,17854.00,44850,20240408,-51.62,21150,20241209,2.60,44850,-51.62,20240408,21150,2.60,20241209,44850,-51.62,20240408,21150,2.60,20241209,1.14,N,240810,500,245 억,,12215329,N,N,4464,N,00,N
20241209,160957,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,21300,-1000,5,-4.48,3592016950,166380,87.19,22100,22100,21150,28950,15650,22300,21589.54,24.93,0,-3461,22800,22550,22100,21850,21400,22675,21975,245,6650,500,16500,50,1,49083901,10455,-77.45,1.19,12,0.34,-275.00,17854.00,44850,20240408,-52.51,21150,20241209,0.71,44850,-52.51,20240408,21150,0.71,20241209,44850,-52.51,20240408,21150,0.71,20241209,1.12,N,240810,500,245 억,,12236795,N,N,4462,N,00,N
20241209,150958,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,21200,-1100,5,-4.93,3290202050,152189,79.75,22100,22100,21200,28950,15650,22300,21619.18,24.93,0,-1911,22800,22550,22100,21850,21400,22675,21975,245,6650,500,16500,50,1,49083901,10406,-77.09,1.19,12,0.31,-275.00,17854.00,44850,20240408,-52.73,21200,20241209,0.00,44850,-52.73,20240408,21200,0.00,20241209,44850,-52.73,20240408,21200,0.00,20241209,1.12,N,240810,500,245 억,,12236795,N,N,2542,N,00,N
20241209,140959,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,21300,-1000,5,-4.48,2743188700,126523,66.30,22100,22100,21200,28950,15650,22300,21681.34,24.93,0,-4108,22800,22550,22100,21850,21400,22675,21975,245,6650,500,16500,50,1,49083901,10455,-77.45,1.19,12,0.26,-275.00,17854.00,44850,20240408,-52.51,21200,20241209,0.47,44850,-52.51,20240408,21200,0.47,20241209,44850,-52.51,20240408,21200,0.47,20241209,1.12,N,240810,500,245 억,,12236795,N,N,2542,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 160958 55 30.00 KSQ150 기계.장비 N N N Y 40 N 21800 500 2 2.35 3115603600 142058 85.36 21550 22300 21450 27650 14950 21300 21932.42 24.89 0 6642 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10700 -79.27 1.22 12 0.29 -275.00 17854.00 44850 20240408 -51.39 21150 20241209 3.07 44850 -51.39 20240408 21150 3.07 20241209 44850 -51.39 20240408 21150 3.07 20241209 1.14 N 240810 500 245 억 12215329 N N 1169 N 00 N
3 20241210 151001 55 30.00 KSQ150 기계.장비 N N N Y 40 N 22050 750 2 3.52 2608574550 118909 71.45 21550 22300 21450 27650 14950 21300 21937.57 24.89 0 15407 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10823 -80.18 1.24 12 0.24 -275.00 17854.00 44850 20240408 -50.84 21150 20241209 4.26 44850 -50.84 20240408 21150 4.26 20241209 44850 -50.84 20240408 21150 4.26 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
4 20241210 141000 55 30.00 KSQ150 기계.장비 N N N Y 40 N 22200 900 2 4.23 2050041550 93659 56.28 21550 22250 21450 27650 14950 21300 21888.36 24.89 0 18515 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10897 -80.73 1.24 12 0.19 -275.00 17854.00 44850 20240408 -50.50 21150 20241209 4.96 44850 -50.50 20240408 21150 4.96 20241209 44850 -50.50 20240408 21150 4.96 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
5 20241210 131001 55 30.00 KSQ150 기계.장비 N N N Y 40 N 22100 800 2 3.76 1752775200 80248 48.22 21550 22100 21450 27650 14950 21300 21841.98 24.89 0 18032 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10848 -80.36 1.24 12 0.16 -275.00 17854.00 44850 20240408 -50.72 21150 20241209 4.49 44850 -50.72 20240408 21150 4.49 20241209 44850 -50.72 20240408 21150 4.49 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
6 20241210 121000 55 30.00 KSQ150 기계.장비 N N N Y 40 N 21950 650 2 3.05 1367076150 62723 37.69 21550 22050 21450 27650 14950 21300 21795.45 24.89 0 15215 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10774 -79.82 1.23 12 0.13 -275.00 17854.00 44850 20240408 -51.06 21150 20241209 3.78 44850 -51.06 20240408 21150 3.78 20241209 44850 -51.06 20240408 21150 3.78 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
7 20241210 110959 55 30.00 KSQ150 기계.장비 N N N Y 40 N 22050 750 2 3.52 1081897400 49724 29.88 21550 22050 21450 27650 14950 21300 21758.05 24.89 0 13356 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10823 -80.18 1.24 12 0.10 -275.00 17854.00 44850 20240408 -50.84 21150 20241209 4.26 44850 -50.84 20240408 21150 4.26 20241209 44850 -50.84 20240408 21150 4.26 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
8 20241210 101000 55 30.00 KSQ150 기계.장비 N N N Y 40 N 21850 550 2 2.58 720972100 33257 19.98 21550 21950 21450 27650 14950 21300 21678.81 24.89 0 9542 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10725 -79.45 1.22 12 0.07 -275.00 17854.00 44850 20240408 -51.28 21150 20241209 3.31 44850 -51.28 20240408 21150 3.31 20241209 44850 -51.28 20240408 21150 3.31 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
9 20241210 091007 55 30.00 KSQ150 기계.장비 N N N Y 40 N 21700 400 2 1.88 304930650 14116 8.48 21550 21750 21450 27650 14950 21300 21601.77 24.89 0 4794 22466 21882 21516 20932 20566 21700 20750 245 6350 500 15760 50 1 49083901 10651 -78.91 1.22 12 0.03 -275.00 17854.00 44850 20240408 -51.62 21150 20241209 2.60 44850 -51.62 20240408 21150 2.60 20241209 44850 -51.62 20240408 21150 2.60 20241209 1.14 N 240810 500 245 억 12215329 N N 4464 N 00 N
10 20241209 160957 55 30.00 KSQ150 신저가 기계.장비 N N N Y 40 N 21300 -1000 5 -4.48 3592016950 166380 87.19 22100 22100 21150 28950 15650 22300 21589.54 24.93 0 -3461 22800 22550 22100 21850 21400 22675 21975 245 6650 500 16500 50 1 49083901 10455 -77.45 1.19 12 0.34 -275.00 17854.00 44850 20240408 -52.51 21150 20241209 0.71 44850 -52.51 20240408 21150 0.71 20241209 44850 -52.51 20240408 21150 0.71 20241209 1.12 N 240810 500 245 억 12236795 N N 4462 N 00 N
11 20241209 150958 55 30.00 KSQ150 신저가 기계.장비 N N N Y 40 N 21200 -1100 5 -4.93 3290202050 152189 79.75 22100 22100 21200 28950 15650 22300 21619.18 24.93 0 -1911 22800 22550 22100 21850 21400 22675 21975 245 6650 500 16500 50 1 49083901 10406 -77.09 1.19 12 0.31 -275.00 17854.00 44850 20240408 -52.73 21200 20241209 0.00 44850 -52.73 20240408 21200 0.00 20241209 44850 -52.73 20240408 21200 0.00 20241209 1.12 N 240810 500 245 억 12236795 N N 2542 N 00 N
12 20241209 140959 55 30.00 KSQ150 신저가 기계.장비 N N N Y 40 N 21300 -1000 5 -4.48 2743188700 126523 66.30 22100 22100 21200 28950 15650 22300 21681.34 24.93 0 -4108 22800 22550 22100 21850 21400 22675 21975 245 6650 500 16500 50 1 49083901 10455 -77.45 1.19 12 0.26 -275.00 17854.00 44850 20240408 -52.51 21200 20241209 0.47 44850 -52.51 20240408 21200 0.47 20241209 44850 -52.51 20240408 21200 0.47 20241209 1.12 N 240810 500 245 억 12236795 N N 2542 N 00 N