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
319660/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
20241210,161112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16650,270,2,1.65,2539679360,152056,84.76,16380,16890,16380,21250,11470,16380,16702.29,27.17,0,-26554,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4823,9.18,1.23,12,0.52,1813.00,13552.00,39100,20240711,-57.42,15550,20241202,7.07,39100,-57.42,20240711,15550,7.07,20241202,39100,-57.42,20240711,15550,7.07,20241202,1.27,N,319660,500,146 억,,7871229,N,N,961,N,00,N
20241210,151115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16680,300,2,1.83,2411108060,144330,80.46,16380,16890,16380,21250,11470,16380,16705.52,27.17,0,-24944,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4832,9.20,1.23,12,0.50,1813.00,13552.00,39100,20240711,-57.34,15550,20241202,7.27,39100,-57.34,20240711,15550,7.27,20241202,39100,-57.34,20240711,15550,7.27,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,141115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16800,420,2,2.56,1918355050,114887,64.04,16380,16890,16380,21250,11470,16380,16697.76,27.17,0,-13360,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4866,9.27,1.24,12,0.40,1813.00,13552.00,39100,20240711,-57.03,15550,20241202,8.04,39100,-57.03,20240711,15550,8.04,20241202,39100,-57.03,20240711,15550,8.04,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,131117,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16760,380,2,2.32,1575556180,94471,52.66,16380,16890,16380,21250,11470,16380,16677.67,27.17,0,-6838,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4855,9.24,1.24,12,0.33,1813.00,13552.00,39100,20240711,-57.14,15550,20241202,7.78,39100,-57.14,20240711,15550,7.78,20241202,39100,-57.14,20240711,15550,7.78,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,121115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16730,350,2,2.14,1252085850,75138,41.89,16380,16890,16380,21250,11470,16380,16663.82,27.17,0,-4816,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4846,9.23,1.23,12,0.26,1813.00,13552.00,39100,20240711,-57.21,15550,20241202,7.59,39100,-57.21,20240711,15550,7.59,20241202,39100,-57.21,20240711,15550,7.59,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,111114,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16610,230,2,1.40,1039502810,62415,34.79,16380,16890,16380,21250,11470,16380,16654.70,27.17,0,-3134,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4811,9.16,1.23,12,0.22,1813.00,13552.00,39100,20240711,-57.52,15550,20241202,6.82,39100,-57.52,20240711,15550,6.82,20241202,39100,-57.52,20240711,15550,6.82,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,101116,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16610,230,2,1.40,675066270,40479,22.57,16380,16890,16380,21250,11470,16380,16676.95,27.17,0,5714,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4811,9.16,1.23,12,0.14,1813.00,13552.00,39100,20240711,-57.52,15550,20241202,6.82,39100,-57.52,20240711,15550,6.82,20241202,39100,-57.52,20240711,15550,6.82,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241210,091122,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16700,320,2,1.95,300190900,18048,10.06,16380,16890,16380,21250,11470,16380,16632.92,27.17,0,10244,17020,16700,16480,16160,15940,16590,16050,146,4870,500,11790,10,1,28966714,4837,9.21,1.23,12,0.06,1813.00,13552.00,39100,20240711,-57.29,15550,20241202,7.40,39100,-57.29,20240711,15550,7.40,20241202,39100,-57.29,20240711,15550,7.40,20241202,1.27,N,319660,500,146 억,,7871229,N,N,3571,N,00,N
20241209,161112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16380,-440,5,-2.62,2948423130,178618,104.05,16800,16800,16260,21850,11780,16820,16506.80,27.20,0,-36249,17780,17300,16920,16440,16060,17110,16250,146,5030,500,12110,10,1,28966714,4745,9.03,1.21,12,0.62,1813.00,13552.00,39100,20240711,-58.11,15550,20241202,5.34,39100,-58.11,20240711,15550,5.34,20241202,39100,-58.11,20240711,15550,5.34,20241202,1.28,N,319660,500,146 억,,7879785,N,N,3570,N,00,N
20241209,151113,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16460,-360,5,-2.14,2811714710,170290,99.19,16800,16800,16260,21850,11780,16820,16511.24,27.20,0,-33768,17780,17300,16920,16440,16060,17110,16250,146,5030,500,12110,10,1,28966714,4768,9.08,1.21,12,0.59,1813.00,13552.00,39100,20240711,-57.90,15550,20241202,5.85,39100,-57.90,20240711,15550,5.85,20241202,39100,-57.90,20240711,15550,5.85,20241202,1.28,N,319660,500,146 억,,7879785,N,N,2103,N,00,N
20241209,141113,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,16580,-240,5,-1.43,2267675260,137453,80.07,16800,16800,16260,21850,11780,16820,16497.71,27.20,0,-20697,17780,17300,16920,16440,16060,17110,16250,146,5030,500,12110,10,1,28966714,4803,9.15,1.22,12,0.47,1813.00,13552.00,39100,20240711,-57.60,15550,20241202,6.62,39100,-57.60,20240711,15550,6.62,20241202,39100,-57.60,20240711,15550,6.62,20241202,1.28,N,319660,500,146 억,,7879785,N,N,2103,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 161112 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16650 270 2 1.65 2539679360 152056 84.76 16380 16890 16380 21250 11470 16380 16702.29 27.17 0 -26554 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4823 9.18 1.23 12 0.52 1813.00 13552.00 39100 20240711 -57.42 15550 20241202 7.07 39100 -57.42 20240711 15550 7.07 20241202 39100 -57.42 20240711 15550 7.07 20241202 1.27 N 319660 500 146 억 7871229 N N 961 N 00 N
3 20241210 151115 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16680 300 2 1.83 2411108060 144330 80.46 16380 16890 16380 21250 11470 16380 16705.52 27.17 0 -24944 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4832 9.20 1.23 12 0.50 1813.00 13552.00 39100 20240711 -57.34 15550 20241202 7.27 39100 -57.34 20240711 15550 7.27 20241202 39100 -57.34 20240711 15550 7.27 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
4 20241210 141115 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16800 420 2 2.56 1918355050 114887 64.04 16380 16890 16380 21250 11470 16380 16697.76 27.17 0 -13360 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4866 9.27 1.24 12 0.40 1813.00 13552.00 39100 20240711 -57.03 15550 20241202 8.04 39100 -57.03 20240711 15550 8.04 20241202 39100 -57.03 20240711 15550 8.04 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
5 20241210 131117 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16760 380 2 2.32 1575556180 94471 52.66 16380 16890 16380 21250 11470 16380 16677.67 27.17 0 -6838 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4855 9.24 1.24 12 0.33 1813.00 13552.00 39100 20240711 -57.14 15550 20241202 7.78 39100 -57.14 20240711 15550 7.78 20241202 39100 -57.14 20240711 15550 7.78 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
6 20241210 121115 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16730 350 2 2.14 1252085850 75138 41.89 16380 16890 16380 21250 11470 16380 16663.82 27.17 0 -4816 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4846 9.23 1.23 12 0.26 1813.00 13552.00 39100 20240711 -57.21 15550 20241202 7.59 39100 -57.21 20240711 15550 7.59 20241202 39100 -57.21 20240711 15550 7.59 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
7 20241210 111114 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16610 230 2 1.40 1039502810 62415 34.79 16380 16890 16380 21250 11470 16380 16654.70 27.17 0 -3134 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4811 9.16 1.23 12 0.22 1813.00 13552.00 39100 20240711 -57.52 15550 20241202 6.82 39100 -57.52 20240711 15550 6.82 20241202 39100 -57.52 20240711 15550 6.82 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
8 20241210 101116 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16610 230 2 1.40 675066270 40479 22.57 16380 16890 16380 21250 11470 16380 16676.95 27.17 0 5714 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4811 9.16 1.23 12 0.14 1813.00 13552.00 39100 20240711 -57.52 15550 20241202 6.82 39100 -57.52 20240711 15550 6.82 20241202 39100 -57.52 20240711 15550 6.82 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
9 20241210 091122 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16700 320 2 1.95 300190900 18048 10.06 16380 16890 16380 21250 11470 16380 16632.92 27.17 0 10244 17020 16700 16480 16160 15940 16590 16050 146 4870 500 11790 10 1 28966714 4837 9.21 1.23 12 0.06 1813.00 13552.00 39100 20240711 -57.29 15550 20241202 7.40 39100 -57.29 20240711 15550 7.40 20241202 39100 -57.29 20240711 15550 7.40 20241202 1.27 N 319660 500 146 억 7871229 N N 3571 N 00 N
10 20241209 161112 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16380 -440 5 -2.62 2948423130 178618 104.05 16800 16800 16260 21850 11780 16820 16506.80 27.20 0 -36249 17780 17300 16920 16440 16060 17110 16250 146 5030 500 12110 10 1 28966714 4745 9.03 1.21 12 0.62 1813.00 13552.00 39100 20240711 -58.11 15550 20241202 5.34 39100 -58.11 20240711 15550 5.34 20241202 39100 -58.11 20240711 15550 5.34 20241202 1.28 N 319660 500 146 억 7879785 N N 3570 N 00 N
11 20241209 151113 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16460 -360 5 -2.14 2811714710 170290 99.19 16800 16800 16260 21850 11780 16820 16511.24 27.20 0 -33768 17780 17300 16920 16440 16060 17110 16250 146 5030 500 12110 10 1 28966714 4768 9.08 1.21 12 0.59 1813.00 13552.00 39100 20240711 -57.90 15550 20241202 5.85 39100 -57.90 20240711 15550 5.85 20241202 39100 -57.90 20240711 15550 5.85 20241202 1.28 N 319660 500 146 억 7879785 N N 2103 N 00 N
12 20241209 141113 55 40.00 KSQ150 기계.장비 N N N Y 40 N 16580 -240 5 -1.43 2267675260 137453 80.07 16800 16800 16260 21850 11780 16820 16497.71 27.20 0 -20697 17780 17300 16920 16440 16060 17110 16250 146 5030 500 12110 10 1 28966714 4803 9.15 1.22 12 0.47 1813.00 13552.00 39100 20240711 -57.60 15550 20241202 6.62 39100 -57.60 20240711 15550 6.62 20241202 39100 -57.60 20240711 15550 6.62 20241202 1.28 N 319660 500 146 억 7879785 N N 2103 N 00 N