ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056190/price/prices-20241101.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
20241125,160603,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21000,750,2,3.70,1528697800,72527,86.33,20400,21300,20400,26300,14200,20250,21077.67,13.10,0,7859,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7541,18.87,0.66,12,0.20,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.56,N,056190,500,179 억,,4703618,N,N,665,N,00,N
20241125,150613,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21150,900,2,4.44,1271032500,60271,71.74,20400,21300,20400,26300,14200,20250,21088.62,13.10,0,10377,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7595,19.00,0.66,12,0.17,1113.00,31958.00,31150,20240104,-32.10,17250,20241115,22.61,31150,-32.10,20240104,17250,22.61,20241115,31150,-32.10,20240104,17250,22.61,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,140613,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21200,950,2,4.69,1155496800,54813,65.24,20400,21300,20400,26300,14200,20250,21080.71,13.10,0,12446,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7613,19.05,0.66,12,0.15,1113.00,31958.00,31150,20240104,-31.94,17250,20241115,22.90,31150,-31.94,20240104,17250,22.90,20241115,31150,-31.94,20240104,17250,22.90,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,130606,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21100,850,2,4.20,1061533750,50367,59.95,20400,21300,20400,26300,14200,20250,21075.98,13.10,0,14976,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7577,18.96,0.66,12,0.14,1113.00,31958.00,31150,20240104,-32.26,17250,20241115,22.32,31150,-32.26,20240104,17250,22.32,20241115,31150,-32.26,20240104,17250,22.32,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,120616,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21050,800,2,3.95,833634300,39614,47.15,20400,21250,20400,26300,14200,20250,21043.93,13.10,0,13662,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7559,18.91,0.66,12,0.11,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,110610,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21000,750,2,3.70,759261700,36082,42.95,20400,21250,20400,26300,14200,20250,21042.67,13.10,0,14461,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7541,18.87,0.66,12,0.10,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,100604,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21050,800,2,3.95,593888050,28210,33.58,20400,21250,20400,26300,14200,20250,21052.39,13.10,0,15239,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7559,18.91,0.66,12,0.08,1113.00,31958.00,31150,20240104,-32.42,17250,20241115,22.03,31150,-32.42,20240104,17250,22.03,20241115,31150,-32.42,20240104,17250,22.03,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241125,090604,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,21100,850,2,4.20,125802650,6019,7.16,20400,21100,20400,26300,14200,20250,20900.92,13.10,0,1917,21683,20966,20583,19866,19483,20775,19675,180,6050,500,15790,50,1,35908760,7577,18.96,0.66,12,0.02,1113.00,31958.00,31150,20240104,-32.26,17250,20241115,22.32,31150,-32.26,20240104,17250,22.32,20241115,31150,-32.26,20240104,17250,22.32,20241115,0.56,N,056190,500,179 억,,4703618,N,N,2,N,00,N
20241122,160535,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20250,-950,5,-4.48,1734521150,83964,58.70,20800,21300,20200,27550,14850,21200,20660.80,13.14,0,-9095,21966,21582,20866,20482,19766,21775,20675,180,6350,500,16530,50,1,35908760,7272,18.19,0.63,12,0.23,1113.00,31958.00,31150,20240104,-34.99,17250,20241115,17.39,31150,-34.99,20240104,17250,17.39,20241115,31150,-34.99,20240104,17250,17.39,20241115,0.58,N,056190,500,179 억,,4718528,N,N,2,N,00,N
20241122,150540,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20350,-850,5,-4.01,1594197700,77038,53.85,20800,21300,20200,27550,14850,21200,20693.65,13.14,0,-6459,21966,21582,20866,20482,19766,21775,20675,180,6350,500,16530,50,1,35908760,7307,18.28,0.64,12,0.21,1113.00,31958.00,31150,20240104,-34.67,17250,20241115,17.97,31150,-34.67,20240104,17250,17.97,20241115,31150,-34.67,20240104,17250,17.97,20241115,0.58,N,056190,500,179 억,,4718528,N,N,54,N,00,N
20241122,140542,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,20400,-800,5,-3.77,1380375050,66518,46.50,20800,21300,20200,27550,14850,21200,20751.90,13.14,0,-5034,21966,21582,20866,20482,19766,21775,20675,180,6350,500,16530,50,1,35908760,7325,18.33,0.64,12,0.19,1113.00,31958.00,31150,20240104,-34.51,17250,20241115,18.26,31150,-34.51,20240104,17250,18.26,20241115,31150,-34.51,20240104,17250,18.26,20241115,0.58,N,056190,500,179 억,,4718528,N,N,54,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 20241125 160603 57 100.00 KSQ150 기계.장비 N N N N N 21000 750 2 3.70 1528697800 72527 86.33 20400 21300 20400 26300 14200 20250 21077.67 13.10 0 7859 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7541 18.87 0.66 12 0.20 1113.00 31958.00 31150 20240104 -32.58 17250 20241115 21.74 31150 -32.58 20240104 17250 21.74 20241115 31150 -32.58 20240104 17250 21.74 20241115 0.56 N 056190 500 179 억 4703618 N N 665 N 00 N
3 20241125 150613 57 100.00 KSQ150 기계.장비 N N N N N 21150 900 2 4.44 1271032500 60271 71.74 20400 21300 20400 26300 14200 20250 21088.62 13.10 0 10377 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7595 19.00 0.66 12 0.17 1113.00 31958.00 31150 20240104 -32.10 17250 20241115 22.61 31150 -32.10 20240104 17250 22.61 20241115 31150 -32.10 20240104 17250 22.61 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
4 20241125 140613 57 100.00 KSQ150 기계.장비 N N N N N 21200 950 2 4.69 1155496800 54813 65.24 20400 21300 20400 26300 14200 20250 21080.71 13.10 0 12446 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7613 19.05 0.66 12 0.15 1113.00 31958.00 31150 20240104 -31.94 17250 20241115 22.90 31150 -31.94 20240104 17250 22.90 20241115 31150 -31.94 20240104 17250 22.90 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
5 20241125 130606 57 100.00 KSQ150 기계.장비 N N N N N 21100 850 2 4.20 1061533750 50367 59.95 20400 21300 20400 26300 14200 20250 21075.98 13.10 0 14976 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7577 18.96 0.66 12 0.14 1113.00 31958.00 31150 20240104 -32.26 17250 20241115 22.32 31150 -32.26 20240104 17250 22.32 20241115 31150 -32.26 20240104 17250 22.32 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
6 20241125 120616 57 100.00 KSQ150 기계.장비 N N N N N 21050 800 2 3.95 833634300 39614 47.15 20400 21250 20400 26300 14200 20250 21043.93 13.10 0 13662 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7559 18.91 0.66 12 0.11 1113.00 31958.00 31150 20240104 -32.42 17250 20241115 22.03 31150 -32.42 20240104 17250 22.03 20241115 31150 -32.42 20240104 17250 22.03 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
7 20241125 110610 57 100.00 KSQ150 기계.장비 N N N N N 21000 750 2 3.70 759261700 36082 42.95 20400 21250 20400 26300 14200 20250 21042.67 13.10 0 14461 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7541 18.87 0.66 12 0.10 1113.00 31958.00 31150 20240104 -32.58 17250 20241115 21.74 31150 -32.58 20240104 17250 21.74 20241115 31150 -32.58 20240104 17250 21.74 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
8 20241125 100604 57 100.00 KSQ150 기계.장비 N N N N N 21050 800 2 3.95 593888050 28210 33.58 20400 21250 20400 26300 14200 20250 21052.39 13.10 0 15239 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7559 18.91 0.66 12 0.08 1113.00 31958.00 31150 20240104 -32.42 17250 20241115 22.03 31150 -32.42 20240104 17250 22.03 20241115 31150 -32.42 20240104 17250 22.03 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
9 20241125 090604 57 100.00 KSQ150 기계.장비 N N N N N 21100 850 2 4.20 125802650 6019 7.16 20400 21100 20400 26300 14200 20250 20900.92 13.10 0 1917 21683 20966 20583 19866 19483 20775 19675 180 6050 500 15790 50 1 35908760 7577 18.96 0.66 12 0.02 1113.00 31958.00 31150 20240104 -32.26 17250 20241115 22.32 31150 -32.26 20240104 17250 22.32 20241115 31150 -32.26 20240104 17250 22.32 20241115 0.56 N 056190 500 179 억 4703618 N N 2 N 00 N
10 20241122 160535 57 100.00 KSQ150 기계.장비 N N N N N 20250 -950 5 -4.48 1734521150 83964 58.70 20800 21300 20200 27550 14850 21200 20660.80 13.14 0 -9095 21966 21582 20866 20482 19766 21775 20675 180 6350 500 16530 50 1 35908760 7272 18.19 0.63 12 0.23 1113.00 31958.00 31150 20240104 -34.99 17250 20241115 17.39 31150 -34.99 20240104 17250 17.39 20241115 31150 -34.99 20240104 17250 17.39 20241115 0.58 N 056190 500 179 억 4718528 N N 2 N 00 N
11 20241122 150540 57 100.00 KSQ150 기계.장비 N N N N N 20350 -850 5 -4.01 1594197700 77038 53.85 20800 21300 20200 27550 14850 21200 20693.65 13.14 0 -6459 21966 21582 20866 20482 19766 21775 20675 180 6350 500 16530 50 1 35908760 7307 18.28 0.64 12 0.21 1113.00 31958.00 31150 20240104 -34.67 17250 20241115 17.97 31150 -34.67 20240104 17250 17.97 20241115 31150 -34.67 20240104 17250 17.97 20241115 0.58 N 056190 500 179 억 4718528 N N 54 N 00 N
12 20241122 140542 57 100.00 KSQ150 기계.장비 N N N N N 20400 -800 5 -3.77 1380375050 66518 46.50 20800 21300 20200 27550 14850 21200 20751.90 13.14 0 -5034 21966 21582 20866 20482 19766 21775 20675 180 6350 500 16530 50 1 35908760 7325 18.33 0.64 12 0.19 1113.00 31958.00 31150 20240104 -34.51 17250 20241115 18.26 31150 -34.51 20240104 17250 18.26 20241115 31150 -34.51 20240104 17250 18.26 20241115 0.58 N 056190 500 179 억 4718528 N N 54 N 00 N