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
403870/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
20241210,161212,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25550,350,2,1.39,10831228500,421673,62.91,25700,25950,25500,32750,17650,25200,25687.60,18.60,0,-40786,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21206,25.83,7.53,12,0.51,989.00,3391.00,63900,20240215,-60.02,22650,20240805,12.80,63900,-60.02,20240215,22650,12.80,20240805,63900,-60.02,20240215,22650,12.80,20240805,2.01,N,403870,500,414 억,,15440441,N,N,2112,N,00,N
20241210,151214,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25650,450,2,1.79,9968597850,387942,57.88,25700,25950,25500,32750,17650,25200,25696.67,18.60,0,-45847,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21289,25.94,7.56,12,0.47,989.00,3391.00,63900,20240215,-59.86,22650,20240805,13.25,63900,-59.86,20240215,22650,13.25,20240805,63900,-59.86,20240215,22650,13.25,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,141214,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25700,500,2,1.98,8248701900,320930,47.88,25700,25950,25500,32750,17650,25200,25703.18,18.60,0,-35900,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21331,25.99,7.58,12,0.39,989.00,3391.00,63900,20240215,-59.78,22650,20240805,13.47,63900,-59.78,20240215,22650,13.47,20240805,63900,-59.78,20240215,22650,13.47,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,131216,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25700,500,2,1.98,7423344150,288864,43.09,25700,25950,25500,32750,17650,25200,25699.16,18.60,0,-39125,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21331,25.99,7.58,12,0.35,989.00,3391.00,63900,20240215,-59.78,22650,20240805,13.47,63900,-59.78,20240215,22650,13.47,20240805,63900,-59.78,20240215,22650,13.47,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,121214,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25600,400,2,1.59,6762731700,263111,39.25,25700,25950,25500,32750,17650,25200,25703.80,18.60,0,-42688,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21248,25.88,7.55,12,0.32,989.00,3391.00,63900,20240215,-59.94,22650,20240805,13.02,63900,-59.94,20240215,22650,13.02,20240805,63900,-59.94,20240215,22650,13.02,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,111213,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25650,450,2,1.79,5220740100,202871,30.27,25700,25950,25550,32750,17650,25200,25735.44,18.60,0,-25968,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21289,25.94,7.56,12,0.24,989.00,3391.00,63900,20240215,-59.86,22650,20240805,13.25,63900,-59.86,20240215,22650,13.25,20240805,63900,-59.86,20240215,22650,13.25,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,101215,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25800,600,2,2.38,3526991450,137013,20.44,25700,25950,25550,32750,17650,25200,25743.76,18.60,0,-6959,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21414,26.09,7.61,12,0.17,989.00,3391.00,63900,20240215,-59.62,22650,20240805,13.91,63900,-59.62,20240215,22650,13.91,20240805,63900,-59.62,20240215,22650,13.91,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241210,091222,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25750,550,2,2.18,1909642250,74271,11.08,25700,25900,25550,32750,17650,25200,25714.86,18.60,0,2490,27066,26132,25666,24732,24266,25900,24500,415,7550,500,18140,50,1,82998976,21372,26.04,7.59,12,0.09,989.00,3391.00,63900,20240215,-59.70,22650,20240805,13.69,63900,-59.70,20240215,22650,13.69,20240805,63900,-59.70,20240215,22650,13.69,20240805,2.01,N,403870,500,414 억,,15440441,N,N,21004,N,00,N
20241209,161210,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25200,-1700,5,-6.32,17022199550,661372,88.06,26300,26600,25200,34950,18850,26900,25739.95,18.59,0,48796,28533,27716,27133,26316,25733,27425,26025,415,8050,500,19360,50,1,82998976,20916,25.48,7.43,12,0.80,989.00,3391.00,63900,20240215,-60.56,22650,20240805,11.26,63900,-60.56,20240215,22650,11.26,20240805,63900,-60.56,20240215,22650,11.26,20240805,2.04,N,403870,500,414 억,,15428259,N,N,21000,N,00,N
20241209,151212,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25350,-1550,5,-5.76,15620880050,605885,80.68,26300,26600,25200,34950,18850,26900,25781.73,18.59,0,35792,28533,27716,27133,26316,25733,27425,26025,415,8050,500,19360,50,1,82998976,21040,25.63,7.48,12,0.73,989.00,3391.00,63900,20240215,-60.33,22650,20240805,11.92,63900,-60.33,20240215,22650,11.92,20240805,63900,-60.33,20240215,22650,11.92,20240805,2.04,N,403870,500,414 억,,15428259,N,N,14872,N,00,N
20241209,141210,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,25400,-1500,5,-5.58,13573661450,525342,69.95,26300,26600,25200,34950,18850,26900,25837.55,18.59,0,29179,28533,27716,27133,26316,25733,27425,26025,415,8050,500,19360,50,1,82998976,21082,25.68,7.49,12,0.63,989.00,3391.00,63900,20240215,-60.25,22650,20240805,12.14,63900,-60.25,20240215,22650,12.14,20240805,63900,-60.25,20240215,22650,12.14,20240805,2.04,N,403870,500,414 억,,15428259,N,N,14872,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 161212 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25550 350 2 1.39 10831228500 421673 62.91 25700 25950 25500 32750 17650 25200 25687.60 18.60 0 -40786 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21206 25.83 7.53 12 0.51 989.00 3391.00 63900 20240215 -60.02 22650 20240805 12.80 63900 -60.02 20240215 22650 12.80 20240805 63900 -60.02 20240215 22650 12.80 20240805 2.01 N 403870 500 414 억 15440441 N N 2112 N 00 N
3 20241210 151214 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25650 450 2 1.79 9968597850 387942 57.88 25700 25950 25500 32750 17650 25200 25696.67 18.60 0 -45847 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21289 25.94 7.56 12 0.47 989.00 3391.00 63900 20240215 -59.86 22650 20240805 13.25 63900 -59.86 20240215 22650 13.25 20240805 63900 -59.86 20240215 22650 13.25 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
4 20241210 141214 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25700 500 2 1.98 8248701900 320930 47.88 25700 25950 25500 32750 17650 25200 25703.18 18.60 0 -35900 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21331 25.99 7.58 12 0.39 989.00 3391.00 63900 20240215 -59.78 22650 20240805 13.47 63900 -59.78 20240215 22650 13.47 20240805 63900 -59.78 20240215 22650 13.47 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
5 20241210 131216 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25700 500 2 1.98 7423344150 288864 43.09 25700 25950 25500 32750 17650 25200 25699.16 18.60 0 -39125 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21331 25.99 7.58 12 0.35 989.00 3391.00 63900 20240215 -59.78 22650 20240805 13.47 63900 -59.78 20240215 22650 13.47 20240805 63900 -59.78 20240215 22650 13.47 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
6 20241210 121214 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25600 400 2 1.59 6762731700 263111 39.25 25700 25950 25500 32750 17650 25200 25703.80 18.60 0 -42688 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21248 25.88 7.55 12 0.32 989.00 3391.00 63900 20240215 -59.94 22650 20240805 13.02 63900 -59.94 20240215 22650 13.02 20240805 63900 -59.94 20240215 22650 13.02 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
7 20241210 111213 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25650 450 2 1.79 5220740100 202871 30.27 25700 25950 25550 32750 17650 25200 25735.44 18.60 0 -25968 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21289 25.94 7.56 12 0.24 989.00 3391.00 63900 20240215 -59.86 22650 20240805 13.25 63900 -59.86 20240215 22650 13.25 20240805 63900 -59.86 20240215 22650 13.25 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
8 20241210 101215 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25800 600 2 2.38 3526991450 137013 20.44 25700 25950 25550 32750 17650 25200 25743.76 18.60 0 -6959 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21414 26.09 7.61 12 0.17 989.00 3391.00 63900 20240215 -59.62 22650 20240805 13.91 63900 -59.62 20240215 22650 13.91 20240805 63900 -59.62 20240215 22650 13.91 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
9 20241210 091222 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25750 550 2 2.18 1909642250 74271 11.08 25700 25900 25550 32750 17650 25200 25714.86 18.60 0 2490 27066 26132 25666 24732 24266 25900 24500 415 7550 500 18140 50 1 82998976 21372 26.04 7.59 12 0.09 989.00 3391.00 63900 20240215 -59.70 22650 20240805 13.69 63900 -59.70 20240215 22650 13.69 20240805 63900 -59.70 20240215 22650 13.69 20240805 2.01 N 403870 500 414 억 15440441 N N 21004 N 00 N
10 20241209 161210 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25200 -1700 5 -6.32 17022199550 661372 88.06 26300 26600 25200 34950 18850 26900 25739.95 18.59 0 48796 28533 27716 27133 26316 25733 27425 26025 415 8050 500 19360 50 1 82998976 20916 25.48 7.43 12 0.80 989.00 3391.00 63900 20240215 -60.56 22650 20240805 11.26 63900 -60.56 20240215 22650 11.26 20240805 63900 -60.56 20240215 22650 11.26 20240805 2.04 N 403870 500 414 억 15428259 N N 21000 N 00 N
11 20241209 151212 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25350 -1550 5 -5.76 15620880050 605885 80.68 26300 26600 25200 34950 18850 26900 25781.73 18.59 0 35792 28533 27716 27133 26316 25733 27425 26025 415 8050 500 19360 50 1 82998976 21040 25.63 7.48 12 0.73 989.00 3391.00 63900 20240215 -60.33 22650 20240805 11.92 63900 -60.33 20240215 22650 11.92 20240805 63900 -60.33 20240215 22650 11.92 20240805 2.04 N 403870 500 414 억 15428259 N N 14872 N 00 N
12 20241209 141210 55 30.00 KSQ150 기계.장비 N N N Y 40 Y 25400 -1500 5 -5.58 13573661450 525342 69.95 26300 26600 25200 34950 18850 26900 25837.55 18.59 0 29179 28533 27716 27133 26316 25733 27425 26025 415 8050 500 19360 50 1 82998976 21082 25.68 7.49 12 0.63 989.00 3391.00 63900 20240215 -60.25 22650 20240805 12.14 63900 -60.25 20240215 22650 12.14 20240805 63900 -60.25 20240215 22650 12.14 20240805 2.04 N 403870 500 414 억 15428259 N N 14872 N 00 N