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
299030/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
20241210,161054,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,18480,1620,2,9.61,648716450,36483,63.08,16500,18720,16500,21900,11810,16860,17781.30,0.82,0,13610,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1477,-39.57,1.33,12,0.46,-467.00,13871.00,74600,20231201,-75.23,16500,20241210,12.00,73100,-74.72,20240308,16500,12.00,20241210,73100,-74.72,20240308,16500,12.00,20241210,2.04,N,299030,500,40 억,,65867,N,N,449,N,00,N
20241210,151056,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,18400,1540,2,9.13,588997780,33250,57.49,16500,18400,16500,21900,11810,16860,17714.22,0.82,0,14545,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1471,-39.40,1.33,12,0.42,-467.00,13871.00,74600,20231201,-75.34,16500,20241210,11.52,73100,-74.83,20240308,16500,11.52,20241210,73100,-74.83,20240308,16500,11.52,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,141056,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17930,1070,2,6.35,467694540,26540,45.89,16500,17930,16500,21900,11810,16860,17622.25,0.82,0,12542,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1433,-38.39,1.29,12,0.33,-467.00,13871.00,74600,20231201,-75.97,16500,20241210,8.67,73100,-75.47,20240308,16500,8.67,20241210,73100,-75.47,20240308,16500,8.67,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,131057,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17700,840,2,4.98,326102490,18571,32.11,16500,17890,16500,21900,11810,16860,17559.77,0.82,0,8221,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1415,-37.90,1.28,12,0.23,-467.00,13871.00,74600,20231201,-76.27,16500,20241210,7.27,73100,-75.79,20240308,16500,7.27,20241210,73100,-75.79,20240308,16500,7.27,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,121056,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17720,860,2,5.10,275241860,15698,27.14,16500,17890,16500,21900,11810,16860,17533.56,0.82,0,6421,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1417,-37.94,1.28,12,0.20,-467.00,13871.00,74600,20231201,-76.25,16500,20241210,7.39,73100,-75.76,20240308,16500,7.39,20241210,73100,-75.76,20240308,16500,7.39,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,111055,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17680,820,2,4.86,206882020,11844,20.48,16500,17890,16500,21900,11810,16860,17467.24,0.82,0,4921,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1414,-37.86,1.27,12,0.15,-467.00,13871.00,74600,20231201,-76.30,16500,20241210,7.15,73100,-75.81,20240308,16500,7.15,20241210,73100,-75.81,20240308,16500,7.15,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,101056,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17750,890,2,5.28,171464130,9838,17.01,16500,17890,16500,21900,11810,16860,17428.76,0.82,0,4482,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1419,-38.01,1.28,12,0.12,-467.00,13871.00,74600,20231201,-76.21,16500,20241210,7.58,73100,-75.72,20240308,16500,7.58,20241210,73100,-75.72,20240308,16500,7.58,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241210,091103,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17620,760,2,4.51,81813470,4773,8.25,16500,17680,16500,21900,11810,16860,17140.89,0.82,0,3111,19113,17986,17373,16246,15633,17680,15940,41,5040,500,11800,10,1,7994910,1409,-37.73,1.27,12,0.06,-467.00,13871.00,74600,20231201,-76.38,16500,20241210,6.79,73100,-75.90,20240308,16500,6.79,20241210,73100,-75.90,20240308,16500,6.79,20241210,2.04,N,299030,500,40 억,,65867,N,N,176,N,00,N
20241209,161053,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,16860,-1780,5,-9.55,993445470,57392,154.38,17760,18500,16760,24200,13050,18640,17310.27,0.84,0,1139,19300,18970,18490,18160,17680,19135,18325,41,5560,500,13040,10,1,7994910,1348,-36.10,1.22,12,0.72,-467.00,13871.00,74800,20231130,-77.46,16760,20241209,0.60,73100,-76.94,20240308,16760,0.60,20241209,73100,-76.94,20240308,16760,0.60,20241209,2.05,N,299030,500,40 억,,67414,N,N,176,N,00,N
20241209,151054,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,16980,-1660,5,-8.91,919656360,53020,142.62,17760,18500,16940,24200,13050,18640,17345.46,0.84,0,1561,19300,18970,18490,18160,17680,19135,18325,41,5560,500,13040,10,1,7994910,1358,-36.36,1.22,12,0.66,-467.00,13871.00,74800,20231130,-77.30,16940,20241209,0.24,73100,-76.77,20240308,16940,0.24,20241209,73100,-76.77,20240308,16940,0.24,20241209,2.05,N,299030,500,40 억,,67414,N,N,575,N,00,N
20241209,141054,55,60.00,KSQ150,신저가,기계.장비,N,N,N,Y,60,N,17020,-1620,5,-8.69,809947600,46588,125.32,17760,18500,17000,24200,13050,18640,17385.33,0.84,0,956,19300,18970,18490,18160,17680,19135,18325,41,5560,500,13040,10,1,7994910,1361,-36.45,1.23,12,0.58,-467.00,13871.00,74800,20231130,-77.25,17000,20241209,0.12,73100,-76.72,20240308,17000,0.12,20241209,73100,-76.72,20240308,17000,0.12,20241209,2.05,N,299030,500,40 억,,67414,N,N,575,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 161054 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 18480 1620 2 9.61 648716450 36483 63.08 16500 18720 16500 21900 11810 16860 17781.30 0.82 0 13610 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1477 -39.57 1.33 12 0.46 -467.00 13871.00 74600 20231201 -75.23 16500 20241210 12.00 73100 -74.72 20240308 16500 12.00 20241210 73100 -74.72 20240308 16500 12.00 20241210 2.04 N 299030 500 40 억 65867 N N 449 N 00 N
3 20241210 151056 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 18400 1540 2 9.13 588997780 33250 57.49 16500 18400 16500 21900 11810 16860 17714.22 0.82 0 14545 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1471 -39.40 1.33 12 0.42 -467.00 13871.00 74600 20231201 -75.34 16500 20241210 11.52 73100 -74.83 20240308 16500 11.52 20241210 73100 -74.83 20240308 16500 11.52 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
4 20241210 141056 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17930 1070 2 6.35 467694540 26540 45.89 16500 17930 16500 21900 11810 16860 17622.25 0.82 0 12542 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1433 -38.39 1.29 12 0.33 -467.00 13871.00 74600 20231201 -75.97 16500 20241210 8.67 73100 -75.47 20240308 16500 8.67 20241210 73100 -75.47 20240308 16500 8.67 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
5 20241210 131057 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17700 840 2 4.98 326102490 18571 32.11 16500 17890 16500 21900 11810 16860 17559.77 0.82 0 8221 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1415 -37.90 1.28 12 0.23 -467.00 13871.00 74600 20231201 -76.27 16500 20241210 7.27 73100 -75.79 20240308 16500 7.27 20241210 73100 -75.79 20240308 16500 7.27 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
6 20241210 121056 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17720 860 2 5.10 275241860 15698 27.14 16500 17890 16500 21900 11810 16860 17533.56 0.82 0 6421 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1417 -37.94 1.28 12 0.20 -467.00 13871.00 74600 20231201 -76.25 16500 20241210 7.39 73100 -75.76 20240308 16500 7.39 20241210 73100 -75.76 20240308 16500 7.39 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
7 20241210 111055 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17680 820 2 4.86 206882020 11844 20.48 16500 17890 16500 21900 11810 16860 17467.24 0.82 0 4921 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1414 -37.86 1.27 12 0.15 -467.00 13871.00 74600 20231201 -76.30 16500 20241210 7.15 73100 -75.81 20240308 16500 7.15 20241210 73100 -75.81 20240308 16500 7.15 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
8 20241210 101056 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17750 890 2 5.28 171464130 9838 17.01 16500 17890 16500 21900 11810 16860 17428.76 0.82 0 4482 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1419 -38.01 1.28 12 0.12 -467.00 13871.00 74600 20231201 -76.21 16500 20241210 7.58 73100 -75.72 20240308 16500 7.58 20241210 73100 -75.72 20240308 16500 7.58 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
9 20241210 091103 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17620 760 2 4.51 81813470 4773 8.25 16500 17680 16500 21900 11810 16860 17140.89 0.82 0 3111 19113 17986 17373 16246 15633 17680 15940 41 5040 500 11800 10 1 7994910 1409 -37.73 1.27 12 0.06 -467.00 13871.00 74600 20231201 -76.38 16500 20241210 6.79 73100 -75.90 20240308 16500 6.79 20241210 73100 -75.90 20240308 16500 6.79 20241210 2.04 N 299030 500 40 억 65867 N N 176 N 00 N
10 20241209 161053 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 16860 -1780 5 -9.55 993445470 57392 154.38 17760 18500 16760 24200 13050 18640 17310.27 0.84 0 1139 19300 18970 18490 18160 17680 19135 18325 41 5560 500 13040 10 1 7994910 1348 -36.10 1.22 12 0.72 -467.00 13871.00 74800 20231130 -77.46 16760 20241209 0.60 73100 -76.94 20240308 16760 0.60 20241209 73100 -76.94 20240308 16760 0.60 20241209 2.05 N 299030 500 40 억 67414 N N 176 N 00 N
11 20241209 151054 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 16980 -1660 5 -8.91 919656360 53020 142.62 17760 18500 16940 24200 13050 18640 17345.46 0.84 0 1561 19300 18970 18490 18160 17680 19135 18325 41 5560 500 13040 10 1 7994910 1358 -36.36 1.22 12 0.66 -467.00 13871.00 74800 20231130 -77.30 16940 20241209 0.24 73100 -76.77 20240308 16940 0.24 20241209 73100 -76.77 20240308 16940 0.24 20241209 2.05 N 299030 500 40 억 67414 N N 575 N 00 N
12 20241209 141054 55 60.00 KSQ150 신저가 기계.장비 N N N Y 60 N 17020 -1620 5 -8.69 809947600 46588 125.32 17760 18500 17000 24200 13050 18640 17385.33 0.84 0 956 19300 18970 18490 18160 17680 19135 18325 41 5560 500 13040 10 1 7994910 1361 -36.45 1.23 12 0.58 -467.00 13871.00 74800 20231130 -77.25 17000 20241209 0.12 73100 -76.72 20240308 17000 0.12 20241209 73100 -76.72 20240308 17000 0.12 20241209 2.05 N 299030 500 40 억 67414 N N 575 N 00 N