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
372170/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
20241210,161151,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,37000,1800,2,5.11,928162350,25453,68.05,35250,37400,35250,45750,24650,35200,36464.62,3.25,0,8622,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2952,12.04,1.83,12,0.32,3073.00,20202.00,130000,20231201,-71.54,35100,20241209,5.41,114200,-67.60,20240102,35100,5.41,20241209,124700,-70.33,20231228,35100,5.41,20241209,1.57,N,372170,100,7 억,,259665,N,N,8,N,00,N
20241210,151153,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,37100,1900,2,5.40,894948750,24555,65.65,35250,37400,35250,45750,24650,35200,36446.70,3.25,0,8367,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2960,12.07,1.84,12,0.31,3073.00,20202.00,130000,20231201,-71.46,35100,20241209,5.70,114200,-67.51,20240102,35100,5.70,20241209,124700,-70.25,20231228,35100,5.70,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,141153,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,37250,2050,2,5.82,793564850,21828,58.36,35250,37250,35250,45750,24650,35200,36355.36,3.25,0,7793,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2972,12.12,1.84,12,0.27,3073.00,20202.00,130000,20231201,-71.35,35100,20241209,6.13,114200,-67.38,20240102,35100,6.13,20241209,124700,-70.13,20231228,35100,6.13,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,131155,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,36650,1450,2,4.12,641115300,17697,47.32,35250,36700,35250,45750,24650,35200,36227.34,3.25,0,5814,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2924,11.93,1.81,12,0.22,3073.00,20202.00,130000,20231201,-71.81,35100,20241209,4.42,114200,-67.91,20240102,35100,4.42,20241209,124700,-70.61,20231228,35100,4.42,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,121153,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,36250,1050,2,2.98,556623050,15382,41.13,35250,36700,35250,45750,24650,35200,36186.65,3.25,0,4413,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2892,11.80,1.79,12,0.19,3073.00,20202.00,130000,20231201,-72.12,35100,20241209,3.28,114200,-68.26,20240102,35100,3.28,20241209,124700,-70.93,20231228,35100,3.28,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,111152,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,36350,1150,2,3.27,463717150,12829,34.30,35250,36700,35250,45750,24650,35200,36146.01,3.25,0,4083,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2900,11.83,1.80,12,0.16,3073.00,20202.00,130000,20231201,-72.04,35100,20241209,3.56,114200,-68.17,20240102,35100,3.56,20241209,124700,-70.85,20231228,35100,3.56,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,101154,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,36250,1050,2,2.98,320835250,8887,23.76,35250,36700,35250,45750,24650,35200,36101.64,3.25,0,3171,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2892,11.80,1.79,12,0.11,3073.00,20202.00,130000,20231201,-72.12,35100,20241209,3.28,114200,-68.26,20240102,35100,3.28,20241209,124700,-70.93,20231228,35100,3.28,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241210,091201,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,36100,900,2,2.56,106330000,2959,7.91,35250,36700,35250,45750,24650,35200,35934.44,3.25,0,830,38666,36932,36016,34282,33366,36475,33825,8,10550,100,25340,50,1,7979048,2880,11.75,1.79,12,0.04,3073.00,20202.00,130000,20231201,-72.23,35100,20241209,2.85,114200,-68.39,20240102,35100,2.85,20241209,124700,-71.05,20231228,35100,2.85,20241209,1.57,N,372170,100,7 억,,259665,N,N,1,N,00,N
20241209,161149,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,35200,-2750,5,-7.25,1331829700,37049,97.48,37650,37750,35100,49300,26600,37950,35950.12,3.23,0,3941,40250,39100,37850,36700,35450,38475,36075,8,11350,100,27320,50,1,7979048,2809,11.45,1.74,12,0.46,3073.00,20202.00,130000,20231201,-72.92,35100,20241209,0.28,114200,-69.18,20240102,35100,0.28,20241209,124700,-71.77,20231228,35100,0.28,20241209,1.60,N,372170,100,7 억,,257582,N,N,1,N,00,N
20241209,151152,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,35350,-2600,5,-6.85,1223789400,33979,89.40,37650,37750,35350,49300,26600,37950,36016.05,3.23,0,3393,40250,39100,37850,36700,35450,38475,36075,8,11350,100,27320,50,1,7979048,2821,11.50,1.75,12,0.43,3073.00,20202.00,130000,20231201,-72.81,35350,20241209,0.00,114200,-69.05,20240102,35350,0.00,20241209,124700,-71.65,20231228,35350,0.00,20241209,1.60,N,372170,100,7 억,,257582,N,N,38,N,00,N
20241209,141151,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,35800,-2150,5,-5.67,1029638750,28523,75.05,37650,37750,35350,49300,26600,37950,36098.54,3.23,0,1915,40250,39100,37850,36700,35450,38475,36075,8,11350,100,27320,50,1,7979048,2856,11.65,1.77,12,0.36,3073.00,20202.00,130000,20231201,-72.46,35350,20241209,1.27,114200,-68.65,20240102,35350,1.27,20241209,124700,-71.29,20231228,35350,1.27,20241209,1.60,N,372170,100,7 억,,257582,N,N,38,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 161151 55 40.00 KSQ150 기계.장비 N N N Y 40 N 37000 1800 2 5.11 928162350 25453 68.05 35250 37400 35250 45750 24650 35200 36464.62 3.25 0 8622 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2952 12.04 1.83 12 0.32 3073.00 20202.00 130000 20231201 -71.54 35100 20241209 5.41 114200 -67.60 20240102 35100 5.41 20241209 124700 -70.33 20231228 35100 5.41 20241209 1.57 N 372170 100 7 억 259665 N N 8 N 00 N
3 20241210 151153 55 40.00 KSQ150 기계.장비 N N N Y 40 N 37100 1900 2 5.40 894948750 24555 65.65 35250 37400 35250 45750 24650 35200 36446.70 3.25 0 8367 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2960 12.07 1.84 12 0.31 3073.00 20202.00 130000 20231201 -71.46 35100 20241209 5.70 114200 -67.51 20240102 35100 5.70 20241209 124700 -70.25 20231228 35100 5.70 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
4 20241210 141153 55 40.00 KSQ150 기계.장비 N N N Y 40 N 37250 2050 2 5.82 793564850 21828 58.36 35250 37250 35250 45750 24650 35200 36355.36 3.25 0 7793 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2972 12.12 1.84 12 0.27 3073.00 20202.00 130000 20231201 -71.35 35100 20241209 6.13 114200 -67.38 20240102 35100 6.13 20241209 124700 -70.13 20231228 35100 6.13 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
5 20241210 131155 55 40.00 KSQ150 기계.장비 N N N Y 40 N 36650 1450 2 4.12 641115300 17697 47.32 35250 36700 35250 45750 24650 35200 36227.34 3.25 0 5814 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2924 11.93 1.81 12 0.22 3073.00 20202.00 130000 20231201 -71.81 35100 20241209 4.42 114200 -67.91 20240102 35100 4.42 20241209 124700 -70.61 20231228 35100 4.42 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
6 20241210 121153 55 40.00 KSQ150 기계.장비 N N N Y 40 N 36250 1050 2 2.98 556623050 15382 41.13 35250 36700 35250 45750 24650 35200 36186.65 3.25 0 4413 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2892 11.80 1.79 12 0.19 3073.00 20202.00 130000 20231201 -72.12 35100 20241209 3.28 114200 -68.26 20240102 35100 3.28 20241209 124700 -70.93 20231228 35100 3.28 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
7 20241210 111152 55 40.00 KSQ150 기계.장비 N N N Y 40 N 36350 1150 2 3.27 463717150 12829 34.30 35250 36700 35250 45750 24650 35200 36146.01 3.25 0 4083 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2900 11.83 1.80 12 0.16 3073.00 20202.00 130000 20231201 -72.04 35100 20241209 3.56 114200 -68.17 20240102 35100 3.56 20241209 124700 -70.85 20231228 35100 3.56 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
8 20241210 101154 55 40.00 KSQ150 기계.장비 N N N Y 40 N 36250 1050 2 2.98 320835250 8887 23.76 35250 36700 35250 45750 24650 35200 36101.64 3.25 0 3171 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2892 11.80 1.79 12 0.11 3073.00 20202.00 130000 20231201 -72.12 35100 20241209 3.28 114200 -68.26 20240102 35100 3.28 20241209 124700 -70.93 20231228 35100 3.28 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
9 20241210 091201 55 40.00 KSQ150 기계.장비 N N N Y 40 N 36100 900 2 2.56 106330000 2959 7.91 35250 36700 35250 45750 24650 35200 35934.44 3.25 0 830 38666 36932 36016 34282 33366 36475 33825 8 10550 100 25340 50 1 7979048 2880 11.75 1.79 12 0.04 3073.00 20202.00 130000 20231201 -72.23 35100 20241209 2.85 114200 -68.39 20240102 35100 2.85 20241209 124700 -71.05 20231228 35100 2.85 20241209 1.57 N 372170 100 7 억 259665 N N 1 N 00 N
10 20241209 161149 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 35200 -2750 5 -7.25 1331829700 37049 97.48 37650 37750 35100 49300 26600 37950 35950.12 3.23 0 3941 40250 39100 37850 36700 35450 38475 36075 8 11350 100 27320 50 1 7979048 2809 11.45 1.74 12 0.46 3073.00 20202.00 130000 20231201 -72.92 35100 20241209 0.28 114200 -69.18 20240102 35100 0.28 20241209 124700 -71.77 20231228 35100 0.28 20241209 1.60 N 372170 100 7 억 257582 N N 1 N 00 N
11 20241209 151152 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 35350 -2600 5 -6.85 1223789400 33979 89.40 37650 37750 35350 49300 26600 37950 36016.05 3.23 0 3393 40250 39100 37850 36700 35450 38475 36075 8 11350 100 27320 50 1 7979048 2821 11.50 1.75 12 0.43 3073.00 20202.00 130000 20231201 -72.81 35350 20241209 0.00 114200 -69.05 20240102 35350 0.00 20241209 124700 -71.65 20231228 35350 0.00 20241209 1.60 N 372170 100 7 억 257582 N N 38 N 00 N
12 20241209 141151 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 35800 -2150 5 -5.67 1029638750 28523 75.05 37650 37750 35350 49300 26600 37950 36098.54 3.23 0 1915 40250 39100 37850 36700 35450 38475 36075 8 11350 100 27320 50 1 7979048 2856 11.65 1.77 12 0.36 3073.00 20202.00 130000 20231201 -72.46 35350 20241209 1.27 114200 -68.65 20240102 35350 1.27 20241209 124700 -71.29 20231228 35350 1.27 20241209 1.60 N 372170 100 7 억 257582 N N 38 N 00 N