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
277810/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
20241125,161132,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139500,200,2,0.14,10177232400,72854,49.08,140000,141000,138400,181000,97600,139300,139694.67,4.90,0,1969,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27063,-3032.61,20.71,12,0.38,-46.00,6735.00,209500,20240322,-33.41,109100,20240805,27.86,209500,-33.41,20240322,109100,27.86,20240805,209500,-33.41,20240322,109100,27.86,20240805,1.28,N,277810,500,96 억,,950268,N,N,132,N,00,N
20241125,151156,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139400,100,2,0.07,9403694200,67309,45.35,140000,141000,138400,181000,97600,139300,139709.36,4.90,0,4220,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27043,-3030.43,20.70,12,0.35,-46.00,6735.00,209500,20240322,-33.46,109100,20240805,27.77,209500,-33.46,20240322,109100,27.77,20240805,209500,-33.46,20240322,109100,27.77,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,141152,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139600,300,2,0.22,7762005500,55517,37.40,140000,141000,138400,181000,97600,139300,139813.20,4.90,0,1250,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27082,-3034.78,20.73,12,0.29,-46.00,6735.00,209500,20240322,-33.37,109100,20240805,27.96,209500,-33.37,20240322,109100,27.96,20240805,209500,-33.37,20240322,109100,27.96,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,131144,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139800,500,2,0.36,7019771100,50195,33.82,140000,141000,138400,181000,97600,139300,139850.09,4.90,0,2448,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27121,-3039.13,20.76,12,0.26,-46.00,6735.00,209500,20240322,-33.27,109100,20240805,28.14,209500,-33.27,20240322,109100,28.14,20240805,209500,-33.27,20240322,109100,28.14,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,121158,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140400,1100,2,0.79,6051770600,43295,29.17,140000,141000,138400,181000,97600,139300,139779.98,4.90,0,2721,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27237,-3052.17,20.85,12,0.22,-46.00,6735.00,209500,20240322,-32.98,109100,20240805,28.69,209500,-32.98,20240322,109100,28.69,20240805,209500,-32.98,20240322,109100,28.69,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,111152,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140000,700,2,0.50,5218793400,37350,25.16,140000,141000,138400,181000,97600,139300,139726.82,4.90,0,868,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27160,-3043.48,20.79,12,0.19,-46.00,6735.00,209500,20240322,-33.17,109100,20240805,28.32,209500,-33.17,20240322,109100,28.32,20240805,209500,-33.17,20240322,109100,28.32,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,101136,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139600,300,2,0.22,3335942400,23914,16.11,140000,141000,138400,181000,97600,139300,139497.53,4.90,0,-1788,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27082,-3034.78,20.73,12,0.12,-46.00,6735.00,209500,20240322,-33.37,109100,20240805,27.96,209500,-33.37,20240322,109100,27.96,20240805,209500,-33.37,20240322,109100,27.96,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241125,091139,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139800,500,2,0.36,1321979600,9463,6.38,140000,141000,138400,181000,97600,139300,139700.18,4.90,0,-1881,146233,142766,140533,137066,134833,141650,135950,97,41700,500,100290,100,1,19399858,27121,-3039.13,20.76,12,0.05,-46.00,6735.00,209500,20240322,-33.27,109100,20240805,28.14,209500,-33.27,20240322,109100,28.14,20240805,209500,-33.27,20240322,109100,28.14,20240805,1.28,N,277810,500,96 억,,950268,N,N,19,N,00,N
20241122,161035,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139300,3300,2,2.43,20708066200,147477,153.28,139500,144000,138300,176800,95200,136000,140416.34,4.79,0,10873,142533,139266,137633,134366,132733,138450,133550,97,40800,500,97920,100,1,19399858,27024,-3028.26,20.68,12,0.76,-46.00,6735.00,209500,20240322,-33.51,109100,20240805,27.68,209500,-33.51,20240322,109100,27.68,20240805,209500,-33.51,20240322,109100,27.68,20240805,1.29,N,277810,500,96 억,,929528,N,N,19,N,00,N
20241122,151049,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,138800,2800,2,2.06,20104317000,143138,148.77,139500,144000,138300,176800,95200,136000,140454.12,4.79,0,9488,142533,139266,137633,134366,132733,138450,133550,97,40800,500,97920,100,1,19399858,26927,-3017.39,20.61,12,0.74,-46.00,6735.00,209500,20240322,-33.75,109100,20240805,27.22,209500,-33.75,20240322,109100,27.22,20240805,209500,-33.75,20240322,109100,27.22,20240805,1.29,N,277810,500,96 억,,929528,N,N,55,N,00,N
20241122,141050,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,138500,2500,2,1.84,19115830000,136031,141.39,139500,144000,138300,176800,95200,136000,140525.58,4.79,0,10364,142533,139266,137633,134366,132733,138450,133550,97,40800,500,97920,100,1,19399858,26869,-3010.87,20.56,12,0.70,-46.00,6735.00,209500,20240322,-33.89,109100,20240805,26.95,209500,-33.89,20240322,109100,26.95,20240805,209500,-33.89,20240322,109100,26.95,20240805,1.29,N,277810,500,96 억,,929528,N,N,55,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 161132 57 100.00 KSQ150 기계.장비 N N N N N 139500 200 2 0.14 10177232400 72854 49.08 140000 141000 138400 181000 97600 139300 139694.67 4.90 0 1969 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27063 -3032.61 20.71 12 0.38 -46.00 6735.00 209500 20240322 -33.41 109100 20240805 27.86 209500 -33.41 20240322 109100 27.86 20240805 209500 -33.41 20240322 109100 27.86 20240805 1.28 N 277810 500 96 억 950268 N N 132 N 00 N
3 20241125 151156 57 100.00 KSQ150 기계.장비 N N N N N 139400 100 2 0.07 9403694200 67309 45.35 140000 141000 138400 181000 97600 139300 139709.36 4.90 0 4220 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27043 -3030.43 20.70 12 0.35 -46.00 6735.00 209500 20240322 -33.46 109100 20240805 27.77 209500 -33.46 20240322 109100 27.77 20240805 209500 -33.46 20240322 109100 27.77 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
4 20241125 141152 57 100.00 KSQ150 기계.장비 N N N N N 139600 300 2 0.22 7762005500 55517 37.40 140000 141000 138400 181000 97600 139300 139813.20 4.90 0 1250 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27082 -3034.78 20.73 12 0.29 -46.00 6735.00 209500 20240322 -33.37 109100 20240805 27.96 209500 -33.37 20240322 109100 27.96 20240805 209500 -33.37 20240322 109100 27.96 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
5 20241125 131144 57 100.00 KSQ150 기계.장비 N N N N N 139800 500 2 0.36 7019771100 50195 33.82 140000 141000 138400 181000 97600 139300 139850.09 4.90 0 2448 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27121 -3039.13 20.76 12 0.26 -46.00 6735.00 209500 20240322 -33.27 109100 20240805 28.14 209500 -33.27 20240322 109100 28.14 20240805 209500 -33.27 20240322 109100 28.14 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
6 20241125 121158 57 100.00 KSQ150 기계.장비 N N N N N 140400 1100 2 0.79 6051770600 43295 29.17 140000 141000 138400 181000 97600 139300 139779.98 4.90 0 2721 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27237 -3052.17 20.85 12 0.22 -46.00 6735.00 209500 20240322 -32.98 109100 20240805 28.69 209500 -32.98 20240322 109100 28.69 20240805 209500 -32.98 20240322 109100 28.69 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
7 20241125 111152 57 100.00 KSQ150 기계.장비 N N N N N 140000 700 2 0.50 5218793400 37350 25.16 140000 141000 138400 181000 97600 139300 139726.82 4.90 0 868 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27160 -3043.48 20.79 12 0.19 -46.00 6735.00 209500 20240322 -33.17 109100 20240805 28.32 209500 -33.17 20240322 109100 28.32 20240805 209500 -33.17 20240322 109100 28.32 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
8 20241125 101136 57 100.00 KSQ150 기계.장비 N N N N N 139600 300 2 0.22 3335942400 23914 16.11 140000 141000 138400 181000 97600 139300 139497.53 4.90 0 -1788 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27082 -3034.78 20.73 12 0.12 -46.00 6735.00 209500 20240322 -33.37 109100 20240805 27.96 209500 -33.37 20240322 109100 27.96 20240805 209500 -33.37 20240322 109100 27.96 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
9 20241125 091139 57 100.00 KSQ150 기계.장비 N N N N N 139800 500 2 0.36 1321979600 9463 6.38 140000 141000 138400 181000 97600 139300 139700.18 4.90 0 -1881 146233 142766 140533 137066 134833 141650 135950 97 41700 500 100290 100 1 19399858 27121 -3039.13 20.76 12 0.05 -46.00 6735.00 209500 20240322 -33.27 109100 20240805 28.14 209500 -33.27 20240322 109100 28.14 20240805 209500 -33.27 20240322 109100 28.14 20240805 1.28 N 277810 500 96 억 950268 N N 19 N 00 N
10 20241122 161035 57 100.00 KSQ150 기계.장비 N N N N N 139300 3300 2 2.43 20708066200 147477 153.28 139500 144000 138300 176800 95200 136000 140416.34 4.79 0 10873 142533 139266 137633 134366 132733 138450 133550 97 40800 500 97920 100 1 19399858 27024 -3028.26 20.68 12 0.76 -46.00 6735.00 209500 20240322 -33.51 109100 20240805 27.68 209500 -33.51 20240322 109100 27.68 20240805 209500 -33.51 20240322 109100 27.68 20240805 1.29 N 277810 500 96 억 929528 N N 19 N 00 N
11 20241122 151049 57 100.00 KSQ150 기계.장비 N N N N N 138800 2800 2 2.06 20104317000 143138 148.77 139500 144000 138300 176800 95200 136000 140454.12 4.79 0 9488 142533 139266 137633 134366 132733 138450 133550 97 40800 500 97920 100 1 19399858 26927 -3017.39 20.61 12 0.74 -46.00 6735.00 209500 20240322 -33.75 109100 20240805 27.22 209500 -33.75 20240322 109100 27.22 20240805 209500 -33.75 20240322 109100 27.22 20240805 1.29 N 277810 500 96 억 929528 N N 55 N 00 N
12 20241122 141050 57 100.00 KSQ150 기계.장비 N N N N N 138500 2500 2 1.84 19115830000 136031 141.39 139500 144000 138300 176800 95200 136000 140525.58 4.79 0 10364 142533 139266 137633 134366 132733 138450 133550 97 40800 500 97920 100 1 19399858 26869 -3010.87 20.56 12 0.70 -46.00 6735.00 209500 20240322 -33.89 109100 20240805 26.95 209500 -33.89 20240322 109100 26.95 20240805 209500 -33.89 20240322 109100 26.95 20240805 1.29 N 277810 500 96 억 929528 N N 55 N 00 N