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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082270/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
20241118,160625,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12410,330,2,2.73,6767927680,573042,184.28,11950,12440,11270,15700,8460,12080,11810.28,6.08,0,80781,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4963,-18.25,4.27,12,1.43,-680.00,2906.00,23500,20241017,-47.19,9060,20240827,36.98,23500,-47.19,20241017,9060,36.98,20240827,23500,-47.19,20241017,9060,36.98,20240827,0.05,N,082270,500,199 억,,2433104,N,N,214,N,00,N
20241118,150630,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12330,250,2,2.07,6557257630,555997,178.80,11950,12440,11270,15700,8460,12080,11793.69,6.08,0,79305,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4931,-18.13,4.24,12,1.39,-680.00,2906.00,23500,20241017,-47.53,9060,20240827,36.09,23500,-47.53,20241017,9060,36.09,20240827,23500,-47.53,20241017,9060,36.09,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,140633,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12240,160,2,1.32,5485135460,468486,150.66,11950,12350,11270,15700,8460,12080,11708.21,6.08,0,63805,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4895,-18.00,4.21,12,1.17,-680.00,2906.00,23500,20241017,-47.91,9060,20240827,35.10,23500,-47.91,20241017,9060,35.10,20240827,23500,-47.91,20241017,9060,35.10,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,130630,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,11770,-310,5,-2.57,4508717920,387710,124.68,11950,11990,11270,15700,8460,12080,11629.08,6.08,0,57067,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4707,-17.31,4.05,12,0.97,-680.00,2906.00,23500,20241017,-49.91,9060,20240827,29.91,23500,-49.91,20241017,9060,29.91,20240827,23500,-49.91,20241017,9060,29.91,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,120633,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,11740,-340,5,-2.81,3691695310,318048,102.28,11950,11990,11270,15700,8460,12080,11607.33,6.08,0,54200,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4695,-17.26,4.04,12,0.80,-680.00,2906.00,23500,20241017,-50.04,9060,20240827,29.58,23500,-50.04,20241017,9060,29.58,20240827,23500,-50.04,20241017,9060,29.58,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,110631,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,11690,-390,5,-3.23,2738678790,236421,76.03,11950,11990,11270,15700,8460,12080,11583.88,6.08,0,31897,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4675,-17.19,4.02,12,0.59,-680.00,2906.00,23500,20241017,-50.26,9060,20240827,29.03,23500,-50.26,20241017,9060,29.03,20240827,23500,-50.26,20241017,9060,29.03,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,100626,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,11670,-410,5,-3.39,1462985660,125310,40.30,11950,11990,11320,15700,8460,12080,11674.89,6.08,0,27530,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4667,-17.16,4.02,12,0.31,-680.00,2906.00,23500,20241017,-50.34,9060,20240827,28.81,23500,-50.34,20241017,9060,28.81,20240827,23500,-50.34,20241017,9060,28.81,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241118,090624,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,11810,-270,5,-2.24,172151140,14515,4.67,11950,11990,11760,15700,8460,12080,11860.04,6.08,0,-2997,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4723,-17.37,4.06,12,0.04,-680.00,2906.00,23500,20241017,-49.74,9060,20240827,30.35,23500,-49.74,20241017,9060,30.35,20240827,23500,-49.74,20241017,9060,30.35,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N
20241115,160644,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12080,-540,5,-4.28,3761769030,309682,93.47,12370,12600,11900,16400,8840,12620,12147.37,6.10,0,16407,13400,13010,12680,12290,11960,12845,12125,200,3780,500,9590,10,1,39994174,4831,-17.76,4.16,12,0.77,-680.00,2906.00,23500,20241017,-48.60,9060,20240827,33.33,23500,-48.60,20241017,9060,33.33,20240827,23500,-48.60,20241017,9060,33.33,20240827,0.05,N,082270,500,199 억,,2439253,N,N,0,N,00,N
20241115,150703,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12230,-390,5,-3.09,3317301720,272765,82.33,12370,12600,11960,16400,8840,12620,12161.76,6.10,0,12477,13400,13010,12680,12290,11960,12845,12125,200,3780,500,9590,10,1,39994174,4891,-17.99,4.21,12,0.68,-680.00,2906.00,23500,20241017,-47.96,9060,20240827,34.99,23500,-47.96,20241017,9060,34.99,20240827,23500,-47.96,20241017,9060,34.99,20240827,0.05,N,082270,500,199 억,,2439253,N,N,0,N,00,N
20241115,140655,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12220,-400,5,-3.17,2823589460,232279,70.11,12370,12600,11960,16400,8840,12620,12156.03,6.10,0,6902,13400,13010,12680,12290,11960,12845,12125,200,3780,500,9590,10,1,39994174,4887,-17.97,4.21,12,0.58,-680.00,2906.00,23500,20241017,-48.00,9060,20240827,34.88,23500,-48.00,20241017,9060,34.88,20240827,23500,-48.00,20241017,9060,34.88,20240827,0.05,N,082270,500,199 억,,2439253,N,N,0,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 20241118 160625 57 100.00 KSQ150 기계.장비 N N N N N 12410 330 2 2.73 6767927680 573042 184.28 11950 12440 11270 15700 8460 12080 11810.28 6.08 0 80781 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4963 -18.25 4.27 12 1.43 -680.00 2906.00 23500 20241017 -47.19 9060 20240827 36.98 23500 -47.19 20241017 9060 36.98 20240827 23500 -47.19 20241017 9060 36.98 20240827 0.05 N 082270 500 199 억 2433104 N N 214 N 00 N
3 20241118 150630 57 100.00 KSQ150 기계.장비 N N N N N 12330 250 2 2.07 6557257630 555997 178.80 11950 12440 11270 15700 8460 12080 11793.69 6.08 0 79305 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4931 -18.13 4.24 12 1.39 -680.00 2906.00 23500 20241017 -47.53 9060 20240827 36.09 23500 -47.53 20241017 9060 36.09 20240827 23500 -47.53 20241017 9060 36.09 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
4 20241118 140633 57 100.00 KSQ150 기계.장비 N N N N N 12240 160 2 1.32 5485135460 468486 150.66 11950 12350 11270 15700 8460 12080 11708.21 6.08 0 63805 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4895 -18.00 4.21 12 1.17 -680.00 2906.00 23500 20241017 -47.91 9060 20240827 35.10 23500 -47.91 20241017 9060 35.10 20240827 23500 -47.91 20241017 9060 35.10 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
5 20241118 130630 57 100.00 KSQ150 기계.장비 N N N N N 11770 -310 5 -2.57 4508717920 387710 124.68 11950 11990 11270 15700 8460 12080 11629.08 6.08 0 57067 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4707 -17.31 4.05 12 0.97 -680.00 2906.00 23500 20241017 -49.91 9060 20240827 29.91 23500 -49.91 20241017 9060 29.91 20240827 23500 -49.91 20241017 9060 29.91 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
6 20241118 120633 57 100.00 KSQ150 기계.장비 N N N N N 11740 -340 5 -2.81 3691695310 318048 102.28 11950 11990 11270 15700 8460 12080 11607.33 6.08 0 54200 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4695 -17.26 4.04 12 0.80 -680.00 2906.00 23500 20241017 -50.04 9060 20240827 29.58 23500 -50.04 20241017 9060 29.58 20240827 23500 -50.04 20241017 9060 29.58 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
7 20241118 110631 57 100.00 KSQ150 기계.장비 N N N N N 11690 -390 5 -3.23 2738678790 236421 76.03 11950 11990 11270 15700 8460 12080 11583.88 6.08 0 31897 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4675 -17.19 4.02 12 0.59 -680.00 2906.00 23500 20241017 -50.26 9060 20240827 29.03 23500 -50.26 20241017 9060 29.03 20240827 23500 -50.26 20241017 9060 29.03 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
8 20241118 100626 57 100.00 KSQ150 기계.장비 N N N N N 11670 -410 5 -3.39 1462985660 125310 40.30 11950 11990 11320 15700 8460 12080 11674.89 6.08 0 27530 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4667 -17.16 4.02 12 0.31 -680.00 2906.00 23500 20241017 -50.34 9060 20240827 28.81 23500 -50.34 20241017 9060 28.81 20240827 23500 -50.34 20241017 9060 28.81 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
9 20241118 090624 57 100.00 KSQ150 기계.장비 N N N N N 11810 -270 5 -2.24 172151140 14515 4.67 11950 11990 11760 15700 8460 12080 11860.04 6.08 0 -2997 12893 12486 12193 11786 11493 12340 11640 200 3620 500 9180 10 1 39994174 4723 -17.37 4.06 12 0.04 -680.00 2906.00 23500 20241017 -49.74 9060 20240827 30.35 23500 -49.74 20241017 9060 30.35 20240827 23500 -49.74 20241017 9060 30.35 20240827 0.05 N 082270 500 199 억 2433104 N N 0 N 00 N
10 20241115 160644 57 100.00 KSQ150 기계.장비 N N N N N 12080 -540 5 -4.28 3761769030 309682 93.47 12370 12600 11900 16400 8840 12620 12147.37 6.10 0 16407 13400 13010 12680 12290 11960 12845 12125 200 3780 500 9590 10 1 39994174 4831 -17.76 4.16 12 0.77 -680.00 2906.00 23500 20241017 -48.60 9060 20240827 33.33 23500 -48.60 20241017 9060 33.33 20240827 23500 -48.60 20241017 9060 33.33 20240827 0.05 N 082270 500 199 억 2439253 N N 0 N 00 N
11 20241115 150703 57 100.00 KSQ150 기계.장비 N N N N N 12230 -390 5 -3.09 3317301720 272765 82.33 12370 12600 11960 16400 8840 12620 12161.76 6.10 0 12477 13400 13010 12680 12290 11960 12845 12125 200 3780 500 9590 10 1 39994174 4891 -17.99 4.21 12 0.68 -680.00 2906.00 23500 20241017 -47.96 9060 20240827 34.99 23500 -47.96 20241017 9060 34.99 20240827 23500 -47.96 20241017 9060 34.99 20240827 0.05 N 082270 500 199 억 2439253 N N 0 N 00 N
12 20241115 140655 57 100.00 KSQ150 기계.장비 N N N N N 12220 -400 5 -3.17 2823589460 232279 70.11 12370 12600 11960 16400 8840 12620 12156.03 6.10 0 6902 13400 13010 12680 12290 11960 12845 12125 200 3780 500 9590 10 1 39994174 4887 -17.97 4.21 12 0.58 -680.00 2906.00 23500 20241017 -48.00 9060 20240827 34.88 23500 -48.00 20241017 9060 34.88 20240827 23500 -48.00 20241017 9060 34.88 20240827 0.05 N 082270 500 199 억 2439253 N N 0 N 00 N