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
277810/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
20241210,161033,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,129000,5800,2,4.71,13509888700,106028,58.74,123200,129500,123200,160100,86300,123200,127419.31,4.84,0,9745,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,25026,-2804.35,19.15,12,0.55,-46.00,6735.00,209500,20240322,-38.42,109100,20240805,18.24,209500,-38.42,20240322,109100,18.24,20240805,209500,-38.42,20240322,109100,18.24,20240805,1.30,N,277810,500,96 억,,938897,N,N,41,N,00,N
20241210,151036,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,129000,5800,2,4.71,13011391000,102163,56.60,123200,129500,123200,160100,86300,123200,127363.45,4.84,0,10222,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,25026,-2804.35,19.15,12,0.53,-46.00,6735.00,209500,20240322,-38.42,109100,20240805,18.24,209500,-38.42,20240322,109100,18.24,20240805,209500,-38.42,20240322,109100,18.24,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,141036,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,128400,5200,2,4.22,11663738400,91697,50.80,123200,129500,123200,160100,86300,123200,127203.32,4.84,0,8467,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24909,-2791.30,19.06,12,0.47,-46.00,6735.00,209500,20240322,-38.71,109100,20240805,17.69,209500,-38.71,20240322,109100,17.69,20240805,209500,-38.71,20240322,109100,17.69,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,131037,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,128500,5300,2,4.30,10597149200,83377,46.19,123200,129500,123200,160100,86300,123200,127104.15,4.84,0,8982,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24929,-2793.48,19.08,12,0.43,-46.00,6735.00,209500,20240322,-38.66,109100,20240805,17.78,209500,-38.66,20240322,109100,17.78,20240805,209500,-38.66,20240322,109100,17.78,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,121036,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,127900,4700,2,3.81,8902431600,70190,38.89,123200,128600,123200,160100,86300,123200,126838.83,4.84,0,5095,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24812,-2780.43,18.99,12,0.36,-46.00,6735.00,209500,20240322,-38.95,109100,20240805,17.23,209500,-38.95,20240322,109100,17.23,20240805,209500,-38.95,20240322,109100,17.23,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,111035,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,128100,4900,2,3.98,7947572800,62733,34.75,123200,128600,123200,160100,86300,123200,126694.77,4.84,0,5529,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24851,-2784.78,19.02,12,0.32,-46.00,6735.00,209500,20240322,-38.85,109100,20240805,17.42,209500,-38.85,20240322,109100,17.42,20240805,209500,-38.85,20240322,109100,17.42,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,101036,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,127900,4700,2,3.81,5948491900,47082,26.08,123200,128600,123200,160100,86300,123200,126350.32,4.84,0,1333,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24812,-2780.43,18.99,12,0.24,-46.00,6735.00,209500,20240322,-38.95,109100,20240805,17.23,209500,-38.95,20240322,109100,17.23,20240805,209500,-38.95,20240322,109100,17.23,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241210,091043,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,126000,2800,2,2.27,2021344900,16190,8.97,123200,126700,123200,160100,86300,123200,124862.33,4.84,0,587,131800,127500,125200,120900,118600,126350,119750,97,36900,500,88700,100,1,19399858,24444,-2739.13,18.71,12,0.08,-46.00,6735.00,209500,20240322,-39.86,109100,20240805,15.49,209500,-39.86,20240322,109100,15.49,20240805,209500,-39.86,20240322,109100,15.49,20240805,1.30,N,277810,500,96 억,,938897,N,N,129,N,00,N
20241209,161032,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,123200,-9700,5,-7.30,22394472200,178020,132.29,128700,129500,122900,172700,93100,132900,125808.93,4.90,0,-6210,137633,135266,131633,129266,125633,136450,130450,97,39800,500,95680,100,1,19399858,23901,-2678.26,18.29,12,0.92,-46.00,6735.00,209500,20240322,-41.19,109100,20240805,12.92,209500,-41.19,20240322,109100,12.92,20240805,209500,-41.19,20240322,109100,12.92,20240805,1.33,N,277810,500,96 억,,950277,N,N,129,N,00,N
20241209,151034,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,123300,-9600,5,-7.22,20962619900,166397,123.65,128700,129500,122900,172700,93100,132900,125978.22,4.90,0,-9248,137633,135266,131633,129266,125633,136450,130450,97,39800,500,95680,100,1,19399858,23920,-2680.43,18.31,12,0.86,-46.00,6735.00,209500,20240322,-41.15,109100,20240805,13.02,209500,-41.15,20240322,109100,13.02,20240805,209500,-41.15,20240322,109100,13.02,20240805,1.33,N,277810,500,96 억,,950277,N,N,63,N,00,N
20241209,141035,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,125100,-7800,5,-5.87,16340042900,129018,95.87,128700,129500,124200,172700,93100,132900,126647.78,4.90,0,-6549,137633,135266,131633,129266,125633,136450,130450,97,39800,500,95680,100,1,19399858,24269,-2719.57,18.57,12,0.67,-46.00,6735.00,209500,20240322,-40.29,109100,20240805,14.67,209500,-40.29,20240322,109100,14.67,20240805,209500,-40.29,20240322,109100,14.67,20240805,1.33,N,277810,500,96 억,,950277,N,N,63,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 161033 57 100.00 KSQ150 기계.장비 N N N N N 129000 5800 2 4.71 13509888700 106028 58.74 123200 129500 123200 160100 86300 123200 127419.31 4.84 0 9745 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 25026 -2804.35 19.15 12 0.55 -46.00 6735.00 209500 20240322 -38.42 109100 20240805 18.24 209500 -38.42 20240322 109100 18.24 20240805 209500 -38.42 20240322 109100 18.24 20240805 1.30 N 277810 500 96 억 938897 N N 41 N 00 N
3 20241210 151036 57 100.00 KSQ150 기계.장비 N N N N N 129000 5800 2 4.71 13011391000 102163 56.60 123200 129500 123200 160100 86300 123200 127363.45 4.84 0 10222 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 25026 -2804.35 19.15 12 0.53 -46.00 6735.00 209500 20240322 -38.42 109100 20240805 18.24 209500 -38.42 20240322 109100 18.24 20240805 209500 -38.42 20240322 109100 18.24 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
4 20241210 141036 57 100.00 KSQ150 기계.장비 N N N N N 128400 5200 2 4.22 11663738400 91697 50.80 123200 129500 123200 160100 86300 123200 127203.32 4.84 0 8467 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24909 -2791.30 19.06 12 0.47 -46.00 6735.00 209500 20240322 -38.71 109100 20240805 17.69 209500 -38.71 20240322 109100 17.69 20240805 209500 -38.71 20240322 109100 17.69 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
5 20241210 131037 57 100.00 KSQ150 기계.장비 N N N N N 128500 5300 2 4.30 10597149200 83377 46.19 123200 129500 123200 160100 86300 123200 127104.15 4.84 0 8982 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24929 -2793.48 19.08 12 0.43 -46.00 6735.00 209500 20240322 -38.66 109100 20240805 17.78 209500 -38.66 20240322 109100 17.78 20240805 209500 -38.66 20240322 109100 17.78 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
6 20241210 121036 57 100.00 KSQ150 기계.장비 N N N N N 127900 4700 2 3.81 8902431600 70190 38.89 123200 128600 123200 160100 86300 123200 126838.83 4.84 0 5095 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24812 -2780.43 18.99 12 0.36 -46.00 6735.00 209500 20240322 -38.95 109100 20240805 17.23 209500 -38.95 20240322 109100 17.23 20240805 209500 -38.95 20240322 109100 17.23 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
7 20241210 111035 57 100.00 KSQ150 기계.장비 N N N N N 128100 4900 2 3.98 7947572800 62733 34.75 123200 128600 123200 160100 86300 123200 126694.77 4.84 0 5529 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24851 -2784.78 19.02 12 0.32 -46.00 6735.00 209500 20240322 -38.85 109100 20240805 17.42 209500 -38.85 20240322 109100 17.42 20240805 209500 -38.85 20240322 109100 17.42 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
8 20241210 101036 57 100.00 KSQ150 기계.장비 N N N N N 127900 4700 2 3.81 5948491900 47082 26.08 123200 128600 123200 160100 86300 123200 126350.32 4.84 0 1333 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24812 -2780.43 18.99 12 0.24 -46.00 6735.00 209500 20240322 -38.95 109100 20240805 17.23 209500 -38.95 20240322 109100 17.23 20240805 209500 -38.95 20240322 109100 17.23 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
9 20241210 091043 57 100.00 KSQ150 기계.장비 N N N N N 126000 2800 2 2.27 2021344900 16190 8.97 123200 126700 123200 160100 86300 123200 124862.33 4.84 0 587 131800 127500 125200 120900 118600 126350 119750 97 36900 500 88700 100 1 19399858 24444 -2739.13 18.71 12 0.08 -46.00 6735.00 209500 20240322 -39.86 109100 20240805 15.49 209500 -39.86 20240322 109100 15.49 20240805 209500 -39.86 20240322 109100 15.49 20240805 1.30 N 277810 500 96 억 938897 N N 129 N 00 N
10 20241209 161032 57 100.00 KSQ150 기계.장비 N N N N N 123200 -9700 5 -7.30 22394472200 178020 132.29 128700 129500 122900 172700 93100 132900 125808.93 4.90 0 -6210 137633 135266 131633 129266 125633 136450 130450 97 39800 500 95680 100 1 19399858 23901 -2678.26 18.29 12 0.92 -46.00 6735.00 209500 20240322 -41.19 109100 20240805 12.92 209500 -41.19 20240322 109100 12.92 20240805 209500 -41.19 20240322 109100 12.92 20240805 1.33 N 277810 500 96 억 950277 N N 129 N 00 N
11 20241209 151034 57 100.00 KSQ150 기계.장비 N N N N N 123300 -9600 5 -7.22 20962619900 166397 123.65 128700 129500 122900 172700 93100 132900 125978.22 4.90 0 -9248 137633 135266 131633 129266 125633 136450 130450 97 39800 500 95680 100 1 19399858 23920 -2680.43 18.31 12 0.86 -46.00 6735.00 209500 20240322 -41.15 109100 20240805 13.02 209500 -41.15 20240322 109100 13.02 20240805 209500 -41.15 20240322 109100 13.02 20240805 1.33 N 277810 500 96 억 950277 N N 63 N 00 N
12 20241209 141035 57 100.00 KSQ150 기계.장비 N N N N N 125100 -7800 5 -5.87 16340042900 129018 95.87 128700 129500 124200 172700 93100 132900 126647.78 4.90 0 -6549 137633 135266 131633 129266 125633 136450 130450 97 39800 500 95680 100 1 19399858 24269 -2719.57 18.57 12 0.67 -46.00 6735.00 209500 20240322 -40.29 109100 20240805 14.67 209500 -40.29 20240322 109100 14.67 20240805 209500 -40.29 20240322 109100 14.67 20240805 1.33 N 277810 500 96 억 950277 N N 63 N 00 N