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
348210/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
20241210,161133,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,51100,1650,2,3.34,1787705300,35280,49.76,50300,51700,49000,64200,34650,49450,50672.23,15.34,0,-10074,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5333,16.70,3.97,12,0.34,3060.00,12856.00,78800,20240125,-35.15,40350,20240909,26.64,78800,-35.15,20240125,40350,26.64,20240909,78800,-35.15,20240125,40350,26.64,20240909,2.53,N,348210,500,52 억,,1600681,N,N,277,N,00,N
20241210,151136,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,51100,1650,2,3.34,1613440900,31868,44.94,50300,51700,49000,64200,34650,49450,50629.24,15.34,0,-8430,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5333,16.70,3.97,12,0.31,3060.00,12856.00,78800,20240125,-35.15,40350,20240909,26.64,78800,-35.15,20240125,40350,26.64,20240909,78800,-35.15,20240125,40350,26.64,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,141136,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,51300,1850,2,3.74,1387063400,27427,38.68,50300,51700,49000,64200,34650,49450,50573.33,15.34,0,-6091,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5354,16.76,3.99,12,0.26,3060.00,12856.00,78800,20240125,-34.90,40350,20240909,27.14,78800,-34.90,20240125,40350,27.14,20240909,78800,-34.90,20240125,40350,27.14,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,131138,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,50800,1350,2,2.73,1234887200,24444,34.47,50300,51700,49000,64200,34650,49450,50519.47,15.34,0,-5535,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5302,16.60,3.95,12,0.23,3060.00,12856.00,78800,20240125,-35.53,40350,20240909,25.90,78800,-35.53,20240125,40350,25.90,20240909,78800,-35.53,20240125,40350,25.90,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,121135,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,50600,1150,2,2.33,1142430400,22620,31.90,50300,51700,49000,64200,34650,49450,50505.79,15.34,0,-5660,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5281,16.54,3.94,12,0.22,3060.00,12856.00,78800,20240125,-35.79,40350,20240909,25.40,78800,-35.79,20240125,40350,25.40,20240909,78800,-35.79,20240125,40350,25.40,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,111135,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,50600,1150,2,2.33,1032041000,20444,28.83,50300,51700,49000,64200,34650,49450,50481.87,15.34,0,-5384,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5281,16.54,3.94,12,0.20,3060.00,12856.00,78800,20240125,-35.79,40350,20240909,25.40,78800,-35.79,20240125,40350,25.40,20240909,78800,-35.79,20240125,40350,25.40,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,101136,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,51300,1850,2,3.74,876567900,17390,24.53,50300,51700,49000,64200,34650,49450,50406.99,15.34,0,-5142,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,100,1,10437250,5354,16.76,3.99,12,0.17,3060.00,12856.00,78800,20240125,-34.90,40350,20240909,27.14,78800,-34.90,20240125,40350,27.14,20240909,78800,-34.90,20240125,40350,27.14,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241210,091143,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,49500,50,2,0.10,189724450,3811,5.37,50300,51000,49400,64200,34650,49450,49784.25,15.34,0,-537,52483,50966,49183,47666,45883,50075,46775,52,14750,500,36590,50,1,10437250,5166,16.18,3.85,12,0.04,3060.00,12856.00,78800,20240125,-37.18,40350,20240909,22.68,78800,-37.18,20240125,40350,22.68,20240909,78800,-37.18,20240125,40350,22.68,20240909,2.53,N,348210,500,52 억,,1600681,N,N,1180,N,00,N
20241209,161132,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,49450,-2050,5,-3.98,3502037000,70706,65.11,50700,50700,47400,66900,36100,51500,49529.47,15.21,0,15054,58433,54966,52733,49266,47033,53850,48150,52,15400,500,38110,50,1,10437250,5161,16.16,3.85,12,0.68,3060.00,12856.00,78800,20240125,-37.25,40350,20240909,22.55,78800,-37.25,20240125,40350,22.55,20240909,78800,-37.25,20240125,40350,22.55,20240909,2.56,N,348210,500,52 억,,1587401,N,N,1180,N,00,N
20241209,151134,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,49450,-2050,5,-3.98,3364350350,67916,62.54,50700,50700,47400,66900,36100,51500,49536.59,15.21,0,15115,58433,54966,52733,49266,47033,53850,48150,52,15400,500,38110,50,1,10437250,5161,16.16,3.85,12,0.65,3060.00,12856.00,78800,20240125,-37.25,40350,20240909,22.55,78800,-37.25,20240125,40350,22.55,20240909,78800,-37.25,20240125,40350,22.55,20240909,2.56,N,348210,500,52 억,,1587401,N,N,735,N,00,N
20241209,141133,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,49800,-1700,5,-3.30,2945538450,59480,54.77,50700,50700,47400,66900,36100,51500,49521.09,15.21,0,13943,58433,54966,52733,49266,47033,53850,48150,52,15400,500,38110,50,1,10437250,5198,16.27,3.87,12,0.57,3060.00,12856.00,78800,20240125,-36.80,40350,20240909,23.42,78800,-36.80,20240125,40350,23.42,20240909,78800,-36.80,20240125,40350,23.42,20240909,2.56,N,348210,500,52 억,,1587401,N,N,735,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 161133 55 40.00 KSQ150 기계.장비 N N N Y 40 N 51100 1650 2 3.34 1787705300 35280 49.76 50300 51700 49000 64200 34650 49450 50672.23 15.34 0 -10074 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5333 16.70 3.97 12 0.34 3060.00 12856.00 78800 20240125 -35.15 40350 20240909 26.64 78800 -35.15 20240125 40350 26.64 20240909 78800 -35.15 20240125 40350 26.64 20240909 2.53 N 348210 500 52 억 1600681 N N 277 N 00 N
3 20241210 151136 55 40.00 KSQ150 기계.장비 N N N Y 40 N 51100 1650 2 3.34 1613440900 31868 44.94 50300 51700 49000 64200 34650 49450 50629.24 15.34 0 -8430 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5333 16.70 3.97 12 0.31 3060.00 12856.00 78800 20240125 -35.15 40350 20240909 26.64 78800 -35.15 20240125 40350 26.64 20240909 78800 -35.15 20240125 40350 26.64 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
4 20241210 141136 55 40.00 KSQ150 기계.장비 N N N Y 40 N 51300 1850 2 3.74 1387063400 27427 38.68 50300 51700 49000 64200 34650 49450 50573.33 15.34 0 -6091 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5354 16.76 3.99 12 0.26 3060.00 12856.00 78800 20240125 -34.90 40350 20240909 27.14 78800 -34.90 20240125 40350 27.14 20240909 78800 -34.90 20240125 40350 27.14 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
5 20241210 131138 55 40.00 KSQ150 기계.장비 N N N Y 40 N 50800 1350 2 2.73 1234887200 24444 34.47 50300 51700 49000 64200 34650 49450 50519.47 15.34 0 -5535 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5302 16.60 3.95 12 0.23 3060.00 12856.00 78800 20240125 -35.53 40350 20240909 25.90 78800 -35.53 20240125 40350 25.90 20240909 78800 -35.53 20240125 40350 25.90 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
6 20241210 121135 55 40.00 KSQ150 기계.장비 N N N Y 40 N 50600 1150 2 2.33 1142430400 22620 31.90 50300 51700 49000 64200 34650 49450 50505.79 15.34 0 -5660 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5281 16.54 3.94 12 0.22 3060.00 12856.00 78800 20240125 -35.79 40350 20240909 25.40 78800 -35.79 20240125 40350 25.40 20240909 78800 -35.79 20240125 40350 25.40 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
7 20241210 111135 55 40.00 KSQ150 기계.장비 N N N Y 40 N 50600 1150 2 2.33 1032041000 20444 28.83 50300 51700 49000 64200 34650 49450 50481.87 15.34 0 -5384 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5281 16.54 3.94 12 0.20 3060.00 12856.00 78800 20240125 -35.79 40350 20240909 25.40 78800 -35.79 20240125 40350 25.40 20240909 78800 -35.79 20240125 40350 25.40 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
8 20241210 101136 55 40.00 KSQ150 기계.장비 N N N Y 40 N 51300 1850 2 3.74 876567900 17390 24.53 50300 51700 49000 64200 34650 49450 50406.99 15.34 0 -5142 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 100 1 10437250 5354 16.76 3.99 12 0.17 3060.00 12856.00 78800 20240125 -34.90 40350 20240909 27.14 78800 -34.90 20240125 40350 27.14 20240909 78800 -34.90 20240125 40350 27.14 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
9 20241210 091143 55 40.00 KSQ150 기계.장비 N N N Y 40 N 49500 50 2 0.10 189724450 3811 5.37 50300 51000 49400 64200 34650 49450 49784.25 15.34 0 -537 52483 50966 49183 47666 45883 50075 46775 52 14750 500 36590 50 1 10437250 5166 16.18 3.85 12 0.04 3060.00 12856.00 78800 20240125 -37.18 40350 20240909 22.68 78800 -37.18 20240125 40350 22.68 20240909 78800 -37.18 20240125 40350 22.68 20240909 2.53 N 348210 500 52 억 1600681 N N 1180 N 00 N
10 20241209 161132 55 40.00 KSQ150 기계.장비 N N N Y 40 N 49450 -2050 5 -3.98 3502037000 70706 65.11 50700 50700 47400 66900 36100 51500 49529.47 15.21 0 15054 58433 54966 52733 49266 47033 53850 48150 52 15400 500 38110 50 1 10437250 5161 16.16 3.85 12 0.68 3060.00 12856.00 78800 20240125 -37.25 40350 20240909 22.55 78800 -37.25 20240125 40350 22.55 20240909 78800 -37.25 20240125 40350 22.55 20240909 2.56 N 348210 500 52 억 1587401 N N 1180 N 00 N
11 20241209 151134 55 40.00 KSQ150 기계.장비 N N N Y 40 N 49450 -2050 5 -3.98 3364350350 67916 62.54 50700 50700 47400 66900 36100 51500 49536.59 15.21 0 15115 58433 54966 52733 49266 47033 53850 48150 52 15400 500 38110 50 1 10437250 5161 16.16 3.85 12 0.65 3060.00 12856.00 78800 20240125 -37.25 40350 20240909 22.55 78800 -37.25 20240125 40350 22.55 20240909 78800 -37.25 20240125 40350 22.55 20240909 2.56 N 348210 500 52 억 1587401 N N 735 N 00 N
12 20241209 141133 55 40.00 KSQ150 기계.장비 N N N Y 40 N 49800 -1700 5 -3.30 2945538450 59480 54.77 50700 50700 47400 66900 36100 51500 49521.09 15.21 0 13943 58433 54966 52733 49266 47033 53850 48150 52 15400 500 38110 50 1 10437250 5198 16.27 3.87 12 0.57 3060.00 12856.00 78800 20240125 -36.80 40350 20240909 23.42 78800 -36.80 20240125 40350 23.42 20240909 78800 -36.80 20240125 40350 23.42 20240909 2.56 N 348210 500 52 억 1587401 N N 735 N 00 N