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
420770/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
20241210,161224,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22000,1150,2,5.52,1083642050,49691,49.51,20850,22200,20850,27100,14600,20850,21807.58,1.70,0,21839,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2789,8.01,1.31,12,0.39,2746.00,16773.00,83800,20240124,-73.75,20300,20241209,8.37,83800,-73.75,20240124,20300,8.37,20241209,83800,-73.75,20240124,20300,8.37,20241209,1.85,N,420770,200,25 억,,215177,N,N,67,N,00,N
20241210,151227,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22100,1250,2,6.00,1044298250,47906,47.73,20850,22200,20850,27100,14600,20850,21798.90,1.70,0,21409,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2801,8.05,1.32,12,0.38,2746.00,16773.00,83800,20240124,-73.63,20300,20241209,8.87,83800,-73.63,20240124,20300,8.87,20241209,83800,-73.63,20240124,20300,8.87,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,141226,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22100,1250,2,6.00,932845100,42845,42.69,20850,22200,20850,27100,14600,20850,21772.55,1.70,0,18019,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2801,8.05,1.32,12,0.34,2746.00,16773.00,83800,20240124,-73.63,20300,20241209,8.87,83800,-73.63,20240124,20300,8.87,20241209,83800,-73.63,20240124,20300,8.87,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,131228,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22050,1200,2,5.76,797471550,36719,36.58,20850,22200,20850,27100,14600,20850,21718.23,1.70,0,15587,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2795,8.03,1.31,12,0.29,2746.00,16773.00,83800,20240124,-73.69,20300,20241209,8.62,83800,-73.69,20240124,20300,8.62,20241209,83800,-73.69,20240124,20300,8.62,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,121226,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21900,1050,2,5.04,712147300,32837,32.72,20850,22200,20850,27100,14600,20850,21687.34,1.70,0,13934,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2776,7.98,1.31,12,0.26,2746.00,16773.00,83800,20240124,-73.87,20300,20241209,7.88,83800,-73.87,20240124,20300,7.88,20241209,83800,-73.87,20240124,20300,7.88,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,111225,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21750,900,2,4.32,642339600,29637,29.53,20850,22200,20850,27100,14600,20850,21673.57,1.70,0,11854,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2757,7.92,1.30,12,0.23,2746.00,16773.00,83800,20240124,-74.05,20300,20241209,7.14,83800,-74.05,20240124,20300,7.14,20241209,83800,-74.05,20240124,20300,7.14,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,101227,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21750,900,2,4.32,410805450,19097,19.03,20850,21800,20850,27100,14600,20850,21511.52,1.70,0,8133,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2757,7.92,1.30,12,0.15,2746.00,16773.00,83800,20240124,-74.05,20300,20241209,7.14,83800,-74.05,20240124,20300,7.14,20241209,83800,-74.05,20240124,20300,7.14,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241210,091234,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,21350,500,2,2.40,121212350,5703,5.68,20850,21600,20850,27100,14600,20850,21254.14,1.70,0,2722,23283,22066,21183,19966,19083,21625,19525,25,6250,200,15010,50,1,12675758,2706,7.77,1.27,12,0.04,2746.00,16773.00,83800,20240124,-74.52,20300,20241209,5.17,83800,-74.52,20240124,20300,5.17,20241209,83800,-74.52,20240124,20300,5.17,20241209,1.85,N,420770,200,25 억,,215177,N,N,274,N,00,N
20241209,161222,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,20850,-1900,5,-8.35,2087126200,98860,167.54,22200,22400,20300,29550,15950,22750,21112.10,1.56,0,22665,24316,23532,22766,21982,21216,23150,21600,25,6800,200,16380,50,1,12675758,2643,7.59,1.24,12,0.78,2746.00,16773.00,83800,20240124,-75.12,20300,20241209,2.71,83800,-75.12,20240124,20300,2.71,20241209,83800,-75.12,20240124,20300,2.71,20241209,1.92,N,420770,200,25 억,,198340,N,N,274,N,00,N
20241209,151224,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,20750,-2000,5,-8.79,1954478550,92477,156.72,22200,22400,20300,29550,15950,22750,21134.75,1.56,0,22376,24316,23532,22766,21982,21216,23150,21600,25,6800,200,16380,50,1,12675758,2630,7.56,1.24,12,0.73,2746.00,16773.00,83800,20240124,-75.24,20300,20241209,2.22,83800,-75.24,20240124,20300,2.22,20241209,83800,-75.24,20240124,20300,2.22,20241209,1.92,N,420770,200,25 억,,198340,N,N,75,N,00,N
20241209,141222,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,20950,-1800,5,-7.91,1366875150,64084,108.60,22200,22400,20900,29550,15950,22750,21329.43,1.56,0,11334,24316,23532,22766,21982,21216,23150,21600,25,6800,200,16380,50,1,12675758,2656,7.63,1.25,12,0.51,2746.00,16773.00,83800,20240124,-75.00,20900,20241209,0.24,83800,-75.00,20240124,20900,0.24,20241209,83800,-75.00,20240124,20900,0.24,20241209,1.92,N,420770,200,25 억,,198340,N,N,75,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 161224 55 40.00 KSQ150 기계.장비 N N N Y 40 N 22000 1150 2 5.52 1083642050 49691 49.51 20850 22200 20850 27100 14600 20850 21807.58 1.70 0 21839 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2789 8.01 1.31 12 0.39 2746.00 16773.00 83800 20240124 -73.75 20300 20241209 8.37 83800 -73.75 20240124 20300 8.37 20241209 83800 -73.75 20240124 20300 8.37 20241209 1.85 N 420770 200 25 억 215177 N N 67 N 00 N
3 20241210 151227 55 40.00 KSQ150 기계.장비 N N N Y 40 N 22100 1250 2 6.00 1044298250 47906 47.73 20850 22200 20850 27100 14600 20850 21798.90 1.70 0 21409 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2801 8.05 1.32 12 0.38 2746.00 16773.00 83800 20240124 -73.63 20300 20241209 8.87 83800 -73.63 20240124 20300 8.87 20241209 83800 -73.63 20240124 20300 8.87 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
4 20241210 141226 55 40.00 KSQ150 기계.장비 N N N Y 40 N 22100 1250 2 6.00 932845100 42845 42.69 20850 22200 20850 27100 14600 20850 21772.55 1.70 0 18019 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2801 8.05 1.32 12 0.34 2746.00 16773.00 83800 20240124 -73.63 20300 20241209 8.87 83800 -73.63 20240124 20300 8.87 20241209 83800 -73.63 20240124 20300 8.87 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
5 20241210 131228 55 40.00 KSQ150 기계.장비 N N N Y 40 N 22050 1200 2 5.76 797471550 36719 36.58 20850 22200 20850 27100 14600 20850 21718.23 1.70 0 15587 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2795 8.03 1.31 12 0.29 2746.00 16773.00 83800 20240124 -73.69 20300 20241209 8.62 83800 -73.69 20240124 20300 8.62 20241209 83800 -73.69 20240124 20300 8.62 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
6 20241210 121226 55 40.00 KSQ150 기계.장비 N N N Y 40 N 21900 1050 2 5.04 712147300 32837 32.72 20850 22200 20850 27100 14600 20850 21687.34 1.70 0 13934 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2776 7.98 1.31 12 0.26 2746.00 16773.00 83800 20240124 -73.87 20300 20241209 7.88 83800 -73.87 20240124 20300 7.88 20241209 83800 -73.87 20240124 20300 7.88 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
7 20241210 111225 55 40.00 KSQ150 기계.장비 N N N Y 40 N 21750 900 2 4.32 642339600 29637 29.53 20850 22200 20850 27100 14600 20850 21673.57 1.70 0 11854 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2757 7.92 1.30 12 0.23 2746.00 16773.00 83800 20240124 -74.05 20300 20241209 7.14 83800 -74.05 20240124 20300 7.14 20241209 83800 -74.05 20240124 20300 7.14 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
8 20241210 101227 55 40.00 KSQ150 기계.장비 N N N Y 40 N 21750 900 2 4.32 410805450 19097 19.03 20850 21800 20850 27100 14600 20850 21511.52 1.70 0 8133 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2757 7.92 1.30 12 0.15 2746.00 16773.00 83800 20240124 -74.05 20300 20241209 7.14 83800 -74.05 20240124 20300 7.14 20241209 83800 -74.05 20240124 20300 7.14 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
9 20241210 091234 55 40.00 KSQ150 기계.장비 N N N Y 40 N 21350 500 2 2.40 121212350 5703 5.68 20850 21600 20850 27100 14600 20850 21254.14 1.70 0 2722 23283 22066 21183 19966 19083 21625 19525 25 6250 200 15010 50 1 12675758 2706 7.77 1.27 12 0.04 2746.00 16773.00 83800 20240124 -74.52 20300 20241209 5.17 83800 -74.52 20240124 20300 5.17 20241209 83800 -74.52 20240124 20300 5.17 20241209 1.85 N 420770 200 25 억 215177 N N 274 N 00 N
10 20241209 161222 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 20850 -1900 5 -8.35 2087126200 98860 167.54 22200 22400 20300 29550 15950 22750 21112.10 1.56 0 22665 24316 23532 22766 21982 21216 23150 21600 25 6800 200 16380 50 1 12675758 2643 7.59 1.24 12 0.78 2746.00 16773.00 83800 20240124 -75.12 20300 20241209 2.71 83800 -75.12 20240124 20300 2.71 20241209 83800 -75.12 20240124 20300 2.71 20241209 1.92 N 420770 200 25 억 198340 N N 274 N 00 N
11 20241209 151224 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 20750 -2000 5 -8.79 1954478550 92477 156.72 22200 22400 20300 29550 15950 22750 21134.75 1.56 0 22376 24316 23532 22766 21982 21216 23150 21600 25 6800 200 16380 50 1 12675758 2630 7.56 1.24 12 0.73 2746.00 16773.00 83800 20240124 -75.24 20300 20241209 2.22 83800 -75.24 20240124 20300 2.22 20241209 83800 -75.24 20240124 20300 2.22 20241209 1.92 N 420770 200 25 억 198340 N N 75 N 00 N
12 20241209 141222 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 20950 -1800 5 -7.91 1366875150 64084 108.60 22200 22400 20900 29550 15950 22750 21329.43 1.56 0 11334 24316 23532 22766 21982 21216 23150 21600 25 6800 200 16380 50 1 12675758 2656 7.63 1.25 12 0.51 2746.00 16773.00 83800 20240124 -75.00 20900 20241209 0.24 83800 -75.00 20240124 20900 0.24 20241209 83800 -75.00 20240124 20900 0.24 20241209 1.92 N 420770 200 25 억 198340 N N 75 N 00 N